Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.733 9.757 9.589 9.685 2,189,734 -0.22(-2.21%)
Nov 29, 2016 9.803 9.958 9.803 9.904 2,055,247 +0.09(+0.93%)
Nov 28, 2016 9.931 10.04 9.797 9.813 1,738,464 -0.07(-0.70%)
Nov 25, 2016 9.813 10.02 9.803 9.883 1,177,605 +0.10(+0.98%)
Nov 23, 2016 9.787 9.787 9.787 0 +0.08(+0.83%)
Nov 22, 2016 9.674 9.755 9.626 9.706 2,337,402 +0.09(+0.89%)
Nov 21, 2016 9.626 9.722 9.573 9.621 1,416,374 +0.03(+0.28%)
Nov 18, 2016 9.578 9.637 9.477 9.594 1,350,039 +0.06(+0.62%)
Nov 17, 2016 9.658 9.755 9.519 9.535 1,532,224 -0.08(-0.83%)
Nov 16, 2016 9.589 9.672 9.530 9.616 2,062,905 +0.04(+0.39%)
Nov 15, 2016 9.722 9.861 9.530 9.578 1,837,743 -0.09(-0.94%)
Nov 14, 2016 9.445 9.690 9.354 9.669 2,730,303 +0.18(+1.86%)
Nov 11, 2016 9.311 9.658 9.311 9.493 5,240,111 +0.16(+1.66%)
Nov 10, 2016 9.717 9.819 9.151 9.338 4,960,903 -0.35(-3.59%)
Nov 09, 2016 9.947 10.00 9.669 9.685 3,577,397 -0.55(-5.33%)
Nov 08, 2016 10.25 10.28 10.10 10.23 1,447,304 +0.19(+1.86%)
Nov 07, 2016 10.07 10.16 9.895 10.04 2,202,965 +0.32(+3.29%)
Nov 04, 2016 9.556 9.760 9.498 9.723 2,242,414 +0.20(+2.15%)
Nov 03, 2016 9.577 9.649 9.456 9.519 2,254,475 -0.18(-1.84%)
Nov 02, 2016 10.23 10.27 9.697 9.697 2,384,991 -0.40(-3.95%)
Nov 01, 2016 10.27 10.36 10.07 10.10 2,095,745 +0.66(+6.97%)
Oct 31, 2016 9.290 9.476 9.236 9.438 3,666,571 +0.18(+1.91%)
Oct 28, 2016 9.295 9.342 9.206 9.261 2,746,438 -0.02(-0.21%)
Oct 27, 2016 9.476 9.481 9.266 9.280 2,363,307 -0.25(-2.61%)
Oct 26, 2016 9.734 9.734 9.510 9.529 1,307,134 -0.27(-2.73%)
Oct 25, 2016 9.772 9.825 9.708 9.796 1,108,361 -0.01(-0.10%)
Oct 24, 2016 9.786 9.872 9.744 9.806 856,880 +0.07(+0.69%)
Oct 21, 2016 9.653 9.794 9.653 9.739 1,173,243 +0.03(+0.30%)
Oct 20, 2016 9.677 9.736 9.634 9.710 939,987 +0.02(+0.25%)
Oct 19, 2016 9.777 9.815 9.672 9.686 1,470,871 -0.09(-0.88%)
Oct 18, 2016 9.701 9.829 9.662 9.772 1,292,176 +0.12(+1.29%)
Oct 17, 2016 9.629 9.801 9.619 9.648 1,375,768 +0.02(+0.25%)
Oct 14, 2016 9.643 9.739 9.529 9.624 1,144,315 -0.07(-0.74%)
Oct 13, 2016 9.524 9.741 9.524 9.696 1,661,904 +0.17(+1.80%)
Oct 12, 2016 9.405 9.543 9.345 9.524 1,212,010 +0.14(+1.48%)
Oct 11, 2016 9.424 9.514 9.362 9.385 1,401,045 -0.08(-0.81%)
Oct 10, 2016 9.371 9.507 9.371 9.462 2,592,773 +0.08(+0.81%)
Oct 07, 2016 9.405 9.553 9.295 9.385 2,763,294 +0.01(+0.15%)
Oct 06, 2016 9.309 9.385 9.094 9.371 3,641,451 +0.00(+0.05%)
Oct 05, 2016 9.748 9.796 9.347 9.366 2,539,703 -0.34(-3.54%)
Oct 04, 2016 9.906 9.906 9.648 9.710 2,534,304 -0.32(-3.23%)
Oct 03, 2016 10.24 10.24 9.954 10.03 1,991,795 -0.25(-2.41%)
Sep 30, 2016 10.38 10.40 10.26 10.28 2,272,669 -0.05(-0.51%)
Sep 29, 2016 10.31 10.43 10.13 10.34 2,162,220 -0.02(-0.23%)
Sep 28, 2016 10.30 10.36 10.24 10.36 2,497,758 +0.09(+0.88%)
Sep 27, 2016 10.40 10.41 10.22 10.27 2,767,234 -0.12(-1.19%)
Sep 26, 2016 10.41 10.45 10.34 10.39 1,554,034 -0.01(-0.14%)
Sep 23, 2016 10.36 10.48 10.32 10.41 2,983,123 +0.01(+0.09%)
Sep 22, 2016 10.32 10.42 10.31 10.40 2,650,623 +0.18(+1.73%)
Sep 21, 2016 9.992 10.26 9.939 10.22 4,596,499 +0.21(+2.05%)
Sep 20, 2016 9.982 10.04 9.915 10.02 3,376,352 +0.10(+1.01%)
Sep 19, 2016 9.677 9.944 9.667 9.915 2,327,963 +0.23(+2.37%)
Sep 16, 2016 9.586 9.715 9.533 9.686 7,813,328 +0.09(+0.90%)
Sep 15, 2016 9.481 9.624 9.467 9.600 2,058,673 +0.10(+1.06%)
Sep 14, 2016 9.529 9.600 9.471 9.500 2,084,277 +0.00(+0.00%)
Sep 13, 2016 9.677 9.796 9.419 9.500 3,003,063 -0.24(-2.45%)
Sep 12, 2016 9.619 9.779 9.610 9.739 3,895,395 +0.06(+0.64%)
Sep 09, 2016 10.24 10.27 9.612 9.677 5,326,848 -0.70(-6.72%)
Sep 08, 2016 10.44 10.46 10.36 10.37 3,689,977 -0.14(-1.32%)
Sep 07, 2016 10.43 10.52 10.35 10.51 2,266,948 +0.12(+1.15%)
Sep 06, 2016 10.15 10.42 10.12 10.39 3,539,463 +0.24(+2.40%)
Sep 02, 2016 10.03 10.15 10.15 10.15 4,342,584 -0.05(-0.47%)
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.