Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.77 11.82 11.74 11.76 1,749,104 -0.01(-0.06%)
Aug 29, 2019 11.81 11.83 11.72 11.77 2,277,585 +0.03(+0.23%)
Aug 28, 2019 11.80 11.86 11.71 11.74 1,883,043 -0.05(-0.40%)
Aug 27, 2019 11.90 12.00 11.79 11.79 3,323,543 -0.03(-0.23%)
Aug 26, 2019 11.83 11.84 11.72 11.82 1,771,338 +0.09(+0.75%)
Aug 23, 2019 11.97 12.11 11.71 11.73 2,607,094 -0.24(-2.04%)
Aug 22, 2019 11.96 12.04 11.92 11.98 3,541,068 +0.03(+0.23%)
Aug 21, 2019 12.02 12.03 11.89 11.95 1,625,473 -0.04(-0.34%)
Aug 20, 2019 12.10 12.14 11.97 11.99 1,638,310 -0.07(-0.62%)
Aug 19, 2019 12.00 12.10 11.91 12.06 1,683,677 +0.10(+0.79%)
Aug 16, 2019 11.80 11.99 11.77 11.97 2,157,783 +0.20(+1.67%)
Aug 15, 2019 11.60 11.77 11.59 11.77 2,506,161 +0.16(+1.34%)
Aug 14, 2019 11.72 11.74 11.59 11.62 1,400,062 -0.10(-0.81%)
Aug 13, 2019 11.73 11.82 11.66 11.71 1,070,607 -0.05(-0.40%)
Aug 12, 2019 11.83 11.89 11.70 11.76 1,915,336 -0.11(-0.92%)
Aug 09, 2019 11.82 11.91 11.74 11.87 1,180,104 -0.01(-0.06%)
Aug 08, 2019 11.66 11.91 11.48 11.87 1,855,354 +0.24(+2.10%)
Aug 07, 2019 11.40 11.82 11.24 11.63 2,867,197 +0.07(+0.65%)
Aug 06, 2019 11.45 11.68 11.38 11.55 1,716,448 +0.10(+0.89%)
Aug 05, 2019 11.55 11.55 11.24 11.45 2,623,051 -0.15(-1.29%)
Aug 02, 2019 11.51 11.66 11.48 11.60 1,298,615 +0.33(+2.95%)
Aug 01, 2019 11.44 11.49 11.26 11.27 2,118,698 -0.17(-1.45%)
Jul 31, 2019 11.53 11.62 11.37 11.44 2,192,178 -0.09(-0.75%)
Jul 30, 2019 11.36 11.53 11.36 11.52 1,214,279 +0.12(+1.05%)
Jul 29, 2019 11.46 11.51 11.36 11.40 789,816 +0.00(+0.00%)
Jul 26, 2019 11.24 11.44 11.18 11.40 1,860,655 +0.19(+1.66%)
Jul 25, 2019 11.32 11.34 11.18 11.22 2,442,411 -0.12(-1.06%)
Jul 24, 2019 11.38 11.46 11.21 11.34 2,462,944 -0.01(-0.12%)
Jul 23, 2019 11.23 11.38 11.18 11.35 1,441,116 +0.14(+1.24%)
Jul 22, 2019 11.28 11.33 11.19 11.21 1,079,372 -0.03(-0.30%)
Jul 19, 2019 11.50 11.53 11.23 11.24 2,341,057 -0.31(-2.70%)
Jul 18, 2019 11.57 11.61 11.45 11.55 1,482,499 +0.02(+0.17%)
Jul 17, 2019 11.51 11.60 11.45 11.53 1,989,280 +0.04(+0.35%)
Jul 16, 2019 11.52 11.62 11.46 11.49 1,581,792 -0.11(-0.97%)
Jul 15, 2019 11.69 11.69 11.49 11.61 1,791,719 -0.05(-0.46%)
Jul 12, 2019 11.65 11.71 11.53 11.66 2,066,993 +0.03(+0.23%)
Jul 11, 2019 11.79 11.79 11.60 11.63 3,340,658 -0.17(-1.46%)
Jul 10, 2019 11.83 11.90 11.74 11.81 1,704,858 +0.05(+0.45%)
Jul 09, 2019 11.69 11.78 11.65 11.75 1,785,082 +0.05(+0.40%)
Jul 08, 2019 11.64 11.79 11.61 11.71 1,760,291 +0.07(+0.63%)
Jul 05, 2019 11.53 11.65 11.35 11.63 2,038,849 +0.01(+0.06%)
Jul 03, 2019 11.50 11.68 11.48 11.63 1,215,002 +0.16(+1.39%)
Jul 02, 2019 11.40 11.55 11.37 11.47 3,030,388 -0.02(-0.17%)
Jul 01, 2019 11.71 11.71 11.30 11.49 3,225,229 -0.10(-0.86%)
Jun 28, 2019 11.48 11.71 11.48 11.59 4,016,746 +0.12(+1.04%)
Jun 27, 2019 11.39 11.47 11.32 11.47 2,326,552 +0.15(+1.29%)
Jun 26, 2019 11.76 11.76 11.20 11.32 4,089,851 -0.43(-3.62%)
Jun 25, 2019 11.89 11.99 11.75 11.75 1,757,378 -0.11(-0.95%)
Jun 24, 2019 11.95 12.00 11.79 11.86 1,835,446 -0.03(-0.22%)
Jun 21, 2019 12.14 12.14 11.86 11.89 3,364,320 -0.34(-2.77%)
Jun 20, 2019 12.17 12.31 12.15 12.23 1,909,904 +0.08(+0.66%)
Jun 19, 2019 12.07 12.20 11.94 12.15 1,633,006 +0.07(+0.61%)
Jun 18, 2019 12.31 12.35 12.04 12.07 1,484,734 -0.13(-1.09%)
Jun 17, 2019 12.07 12.24 12.07 12.21 1,031,543 +0.17(+1.38%)
Jun 14, 2019 12.05 12.21 12.04 12.04 1,283,179 -0.03(-0.27%)
Jun 13, 2019 12.05 12.14 11.97 12.07 1,309,371 +0.07(+0.55%)
Jun 12, 2019 11.90 12.07 11.86 12.01 1,300,592 +0.14(+1.18%)
Jun 11, 2019 11.91 11.97 11.73 11.87 2,304,755 -0.02(-0.17%)
Jun 10, 2019 12.02 12.05 11.89 11.89 1,949,657 -0.14(-1.16%)
Jun 07, 2019 12.20 12.27 12.03 12.03 3,616,712 -0.09(-0.77%)
Jun 06, 2019 12.24 12.25 12.03 12.12 1,436,188 -0.11(-0.87%)
Jun 05, 2019 12.11 12.23 12.07 12.23 1,151,555 +0.18(+1.49%)
Jun 04, 2019 12.07 12.11 11.89 12.05 1,915,894 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.