Healthpeak Properties Inc (NY: DOC )

18.68 +0.38 (+2.05%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.39 13.44 13.36 13.38 1,537,967 -0.01(-0.06%)
Aug 29, 2019 13.43 13.45 13.33 13.39 2,002,654 +0.03(+0.23%)
Aug 28, 2019 13.42 13.49 13.32 13.36 1,655,738 -0.05(-0.40%)
Aug 27, 2019 13.53 13.64 13.40 13.41 2,922,354 -0.03(-0.23%)
Aug 26, 2019 13.45 13.47 13.33 13.44 1,557,518 +0.10(+0.75%)
Aug 23, 2019 13.61 13.77 13.32 13.34 2,292,388 -0.28(-2.04%)
Aug 22, 2019 13.60 13.70 13.56 13.62 3,113,621 +0.03(+0.23%)
Aug 21, 2019 13.67 13.69 13.52 13.59 1,429,259 -0.05(-0.34%)
Aug 20, 2019 13.77 13.80 13.61 13.63 1,440,547 -0.08(-0.62%)
Aug 19, 2019 13.65 13.76 13.55 13.72 1,480,438 +0.11(+0.79%)
Aug 16, 2019 13.42 13.64 13.39 13.61 1,897,314 +0.22(+1.67%)
Aug 15, 2019 13.19 13.39 13.18 13.39 2,203,639 +0.18(+1.35%)
Aug 14, 2019 13.33 13.35 13.18 13.21 1,231,058 -0.11(-0.81%)
Aug 13, 2019 13.34 13.44 13.26 13.32 941,373 -0.05(-0.40%)
Aug 12, 2019 13.46 13.52 13.30 13.37 1,684,133 -0.12(-0.92%)
Aug 09, 2019 13.44 13.54 13.35 13.50 1,037,652 -0.01(-0.06%)
Aug 08, 2019 13.26 13.54 13.06 13.50 1,631,392 +0.28(+2.10%)
Aug 07, 2019 12.97 13.45 12.79 13.23 2,521,093 +0.09(+0.65%)
Aug 06, 2019 13.02 13.28 12.94 13.14 1,509,253 +0.12(+0.89%)
Aug 05, 2019 13.13 13.13 12.79 13.02 2,306,419 -0.17(-1.29%)
Aug 02, 2019 13.09 13.26 13.06 13.19 1,141,857 +0.09(+0.71%)
Aug 01, 2019 13.30 13.36 13.09 13.10 1,822,305 -0.19(-1.45%)
Jul 31, 2019 13.41 13.51 13.22 13.29 1,885,505 -0.10(-0.75%)
Jul 30, 2019 13.20 13.41 13.20 13.40 1,044,409 +0.14(+1.05%)
Jul 29, 2019 13.33 13.39 13.21 13.26 679,325 +0.00(+0.00%)
Jul 26, 2019 13.07 13.29 13.00 13.26 1,600,361 +0.22(+1.66%)
Jul 25, 2019 13.16 13.19 12.99 13.04 2,100,733 -0.14(-1.06%)
Jul 24, 2019 13.23 13.33 13.03 13.18 2,118,393 -0.02(-0.12%)
Jul 23, 2019 13.06 13.23 13.00 13.19 1,239,513 +0.16(+1.24%)
Jul 22, 2019 13.11 13.18 13.01 13.03 928,375 -0.04(-0.30%)
Jul 19, 2019 13.37 13.41 13.06 13.07 2,013,558 -0.36(-2.70%)
Jul 18, 2019 13.46 13.50 13.31 13.43 1,275,107 +0.02(+0.17%)
Jul 17, 2019 13.39 13.49 13.31 13.41 1,710,992 +0.05(+0.35%)
Jul 16, 2019 13.40 13.52 13.32 13.36 1,360,509 -0.13(-0.97%)
Jul 15, 2019 13.59 13.59 13.36 13.50 1,541,069 -0.06(-0.46%)
Jul 12, 2019 13.54 13.61 13.41 13.56 1,777,834 +0.03(+0.23%)
Jul 11, 2019 13.71 13.71 13.49 13.53 2,873,321 -0.20(-1.46%)
Jul 10, 2019 13.75 13.84 13.65 13.73 1,466,359 +0.06(+0.45%)
Jul 09, 2019 13.60 13.70 13.54 13.67 1,535,360 +0.05(+0.40%)
Jul 08, 2019 13.53 13.71 13.50 13.61 1,514,037 +0.09(+0.63%)
Jul 05, 2019 13.41 13.55 13.19 13.53 1,753,627 +0.01(+0.06%)
Jul 03, 2019 13.37 13.58 13.35 13.52 1,045,030 +0.19(+1.39%)
Jul 02, 2019 13.25 13.43 13.22 13.33 2,606,455 +0.15(+1.17%)
Jul 01, 2019 13.43 13.43 12.97 13.18 2,811,439 -0.11(-0.86%)
Jun 28, 2019 13.17 13.44 13.17 13.29 3,501,405 +0.14(+1.04%)
Jun 27, 2019 13.06 13.16 12.99 13.16 2,028,060 +0.17(+1.29%)
Jun 26, 2019 13.49 13.49 12.85 12.99 3,565,131 -0.49(-3.62%)
Jun 25, 2019 13.64 13.76 13.48 13.48 1,531,910 -0.13(-0.95%)
Jun 24, 2019 13.71 13.77 13.53 13.61 1,599,962 -0.03(-0.22%)
Jun 21, 2019 13.93 13.93 13.61 13.64 2,932,684 -0.39(-2.77%)
Jun 20, 2019 13.96 14.12 13.94 14.03 1,664,867 +0.09(+0.66%)
Jun 19, 2019 13.84 13.99 13.70 13.93 1,423,494 +0.08(+0.61%)
Jun 18, 2019 14.12 14.17 13.82 13.85 1,294,246 -0.15(-1.09%)
Jun 17, 2019 13.84 14.04 13.84 14.00 899,198 +0.19(+1.38%)
Jun 14, 2019 13.82 14.00 13.81 13.81 1,118,550 -0.04(-0.28%)
Jun 13, 2019 13.82 13.93 13.74 13.85 1,141,381 +0.08(+0.55%)
Jun 12, 2019 13.65 13.84 13.61 13.77 1,133,729 +0.16(+1.18%)
Jun 11, 2019 13.66 13.73 13.46 13.61 2,009,059 -0.02(-0.17%)
Jun 10, 2019 13.79 13.83 13.64 13.64 1,699,520 -0.16(-1.16%)
Jun 07, 2019 13.99 14.07 13.80 13.80 3,152,695 -0.11(-0.77%)
Jun 06, 2019 14.04 14.06 13.80 13.90 1,251,928 -0.12(-0.87%)
Jun 05, 2019 13.89 14.03 13.85 14.03 1,003,812 +0.21(+1.49%)
Jun 04, 2019 13.84 13.89 13.64 13.82 1,670,088 -0.02(-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.