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 (%)
Feb 28, 2018 8.841 8.936 8.520 8.538 3,812,297 -0.20(-2.24%)
Feb 27, 2018 9.019 9.055 8.734 8.734 2,886,947 -0.30(-3.35%)
Feb 26, 2018 9.115 9.120 8.984 9.037 2,542,923 -0.02(-0.26%)
Feb 23, 2018 9.008 9.094 8.930 9.061 1,666,474 +0.12(+1.33%)
Feb 22, 2018 9.028 8.942 2,248,921 +0.13(+1.48%)
Feb 21, 2018 8.948 9.037 8.800 8.812 2,393,569 -0.13(-1.46%)
Feb 20, 2018 9.120 9.174 8.901 8.942 2,988,943 -0.21(-2.27%)
Feb 16, 2018 9.150 9.150 9.150 0 +0.20(+2.19%)
Feb 15, 2018 8.853 9.115 8.853 8.954 3,257,982 +0.11(+1.28%)
Feb 14, 2018 8.913 8.954 8.767 8.841 3,725,817 +0.07(+0.74%)
Feb 13, 2018 8.822 8.869 8.724 8.776 4,689,014 -0.05(-0.59%)
Feb 12, 2018 8.950 8.979 8.614 8.828 5,114,486 -0.09(-1.04%)
Feb 09, 2018 8.695 8.979 8.596 8.921 3,509,207 +0.28(+3.22%)
Feb 08, 2018 8.892 8.898 8.643 8.643 3,345,859 -0.26(-2.87%)
Feb 07, 2018 9.037 9.100 8.892 8.898 2,617,166 -0.15(-1.67%)
Feb 06, 2018 8.903 9.156 8.834 9.048 3,194,678 -0.14(-1.58%)
Feb 05, 2018 9.274 9.332 9.066 9.193 3,399,050 -0.11(-1.18%)
Feb 02, 2018 9.216 9.379 8.985 9.303 3,615,934 +0.04(+0.44%)
Feb 01, 2018 9.431 9.553 9.230 9.263 3,699,694 -0.19(-1.96%)
Jan 31, 2018 9.286 9.448 9.274 9.448 3,053,621 +0.20(+2.19%)
Jan 30, 2018 9.321 9.355 9.240 9.245 2,895,980 -0.12(-1.30%)
Jan 29, 2018 9.448 9.477 9.321 9.367 1,779,183 -0.11(-1.16%)
Jan 26, 2018 9.669 9.686 9.454 9.477 2,707,369 -0.18(-1.86%)
Jan 25, 2018 9.640 9.674 9.588 9.657 1,773,419 +0.01(+0.12%)
Jan 24, 2018 9.726 9.750 9.611 9.645 4,287,364 -0.08(-0.83%)
Jan 23, 2018 9.634 9.738 9.570 9.726 3,656,500 +0.13(+1.33%)
Jan 22, 2018 9.489 9.620 9.480 9.599 3,457,365 +0.12(+1.22%)
Jan 19, 2018 9.442 9.512 9.402 9.483 3,999,090 +0.02(+0.18%)
Jan 18, 2018 9.529 9.564 9.396 9.466 2,651,726 -0.10(-1.03%)
Jan 17, 2018 9.448 9.599 9.402 9.564 3,389,943 +0.13(+1.41%)
Jan 16, 2018 9.506 9.645 9.431 9.431 3,391,058 -0.04(-0.43%)
Jan 12, 2018 9.471 9.471 9.471 0 -0.14(-1.51%)
Jan 11, 2018 9.697 9.773 9.611 9.616 2,238,214 -0.09(-0.90%)
Jan 10, 2018 9.819 9.819 9.628 9.703 2,536,396 -0.14(-1.47%)
Jan 09, 2018 10.08 10.09 9.837 9.848 2,925,369 -0.25(-2.47%)
Jan 08, 2018 10.08 10.14 10.03 10.10 1,545,023 +0.02(+0.17%)
Jan 05, 2018 10.21 10.21 10.02 10.08 1,997,131 -0.06(-0.57%)
Jan 04, 2018 10.33 10.13 10.14 2,561,835 -0.17(-1.63%)
Jan 03, 2018 10.31 10.43 10.22 10.31 2,430,247 -0.01(-0.06%)
Jan 02, 2018 10.29 10.35 10.21 10.31 2,686,751 -0.12(-1.11%)
Dec 29, 2017 10.43 10.43 10.43 0 -0.02(-0.17%)
Dec 28, 2017 10.43 10.46 10.33 10.45 2,507,765 +0.01(+0.06%)
Dec 27, 2017 10.46 10.48 10.39 10.44 1,698,703 +0.02(+0.22%)
Dec 26, 2017 10.23 10.46 10.23 10.42 2,866,919 +0.15(+1.47%)
Dec 22, 2017 10.23 10.32 10.22 10.27 2,007,646 +0.04(+0.40%)
Dec 21, 2017 10.32 10.34 10.19 10.22 1,742,587 -0.08(-0.79%)
Dec 20, 2017 10.54 10.60 10.31 10.31 2,862,158 -0.27(-2.52%)
Dec 19, 2017 10.91 10.98 10.49 10.57 7,847,081 -0.39(-3.59%)
Dec 18, 2017 10.91 11.03 10.88 10.97 3,413,383 +0.14(+1.34%)
Dec 15, 2017 10.76 10.86 10.69 10.82 4,031,472 +0.16(+1.52%)
Dec 14, 2017 10.68 10.74 10.64 10.66 3,384,115 -0.04(-0.38%)
Dec 13, 2017 10.52 10.78 10.52 10.70 4,679,322 +0.20(+1.93%)
Dec 12, 2017 10.45 10.56 10.43 10.50 3,090,552 +0.04(+0.39%)
Dec 11, 2017 10.47 10.50 10.42 10.46 3,014,049 +0.01(+0.11%)
Dec 08, 2017 10.39 10.50 10.39 10.45 1,679,841 +0.00(+0.00%)
Dec 07, 2017 10.38 10.44 10.32 1,350,534 +0.00(+0.00%)
Dec 06, 2017 10.32 10.40 10.27 10.37 1,598,485 +0.02(+0.22%)
Dec 05, 2017 10.38 10.43 10.34 10.35 1,582,441 -0.01(-0.06%)
Dec 04, 2017 10.45 10.49 10.35 10.35 1,457,085 -0.07(-0.67%)
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.