Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.01 12.33 12.01 12.16 2,074,391 +0.16(+1.36%)
Mar 30, 2016 12.21 12.32 11.95 12.00 1,322,112 -0.20(-1.64%)
Mar 29, 2016 11.80 12.22 11.76 12.20 2,282,682 +0.38(+3.23%)
Mar 28, 2016 11.79 11.83 11.65 11.82 875,920 +0.02(+0.16%)
Mar 24, 2016 11.66 11.80 11.80 11.80 1,213,013 +0.14(+1.17%)
Mar 23, 2016 11.80 11.81 11.64 11.66 1,633,679 -0.15(-1.26%)
Mar 22, 2016 11.70 11.90 11.70 11.81 1,910,318 +0.04(+0.33%)
Mar 21, 2016 11.74 11.86 11.61 11.77 1,529,056 +0.01(+0.06%)
Mar 18, 2016 11.91 11.91 11.60 11.77 4,752,873 -0.09(-0.76%)
Mar 17, 2016 11.80 11.86 11.69 11.86 1,708,419 +0.06(+0.49%)
Mar 16, 2016 11.60 11.88 11.53 11.80 2,431,085 +0.17(+1.50%)
Mar 15, 2016 11.51 11.71 11.51 11.62 1,388,872 +0.05(+0.39%)
Mar 14, 2016 11.28 11.61 11.23 11.58 2,055,473 +0.30(+2.64%)
Mar 11, 2016 11.29 11.42 11.23 11.28 2,361,325 +0.08(+0.75%)
Mar 10, 2016 11.41 11.56 11.18 11.20 1,191,228 -0.15(-1.31%)
Mar 09, 2016 11.24 11.53 11.24 11.35 1,255,444 +0.12(+1.04%)
Mar 08, 2016 11.58 11.65 11.22 11.23 2,176,667 -0.31(-2.69%)
Mar 07, 2016 11.48 11.61 11.42 11.54 2,829,845 +0.03(+0.22%)
Mar 04, 2016 11.43 11.55 11.27 11.51 1,791,315 +0.08(+0.74%)
Mar 03, 2016 11.39 11.47 11.33 11.43 942,136 +0.02(+0.17%)
Mar 02, 2016 11.24 11.46 11.22 11.41 1,423,913 +0.15(+1.32%)
Mar 01, 2016 11.21 11.42 11.21 11.26 2,406,007 +0.15(+1.34%)
Feb 29, 2016 11.46 11.54 11.06 11.11 5,497,631 -0.28(-2.44%)
Feb 26, 2016 11.47 11.54 11.36 11.39 1,796,652 -0.08(-0.68%)
Feb 25, 2016 11.29 11.53 11.24 11.47 1,259,564 +0.27(+2.37%)
Feb 24, 2016 11.24 11.34 11.11 11.20 1,643,374 -0.06(-0.57%)
Feb 23, 2016 11.24 11.40 11.16 11.27 1,329,317 +0.08(+0.75%)
Feb 22, 2016 11.22 11.28 11.03 11.18 1,463,101 +0.06(+0.52%)
Feb 19, 2016 10.80 11.22 10.77 11.13 2,499,481 +0.35(+3.24%)
Feb 18, 2016 10.89 11.01 10.76 10.78 1,804,102 -0.08(-0.71%)
Feb 17, 2016 10.94 11.08 10.82 10.85 1,382,020 -0.02(-0.18%)
Feb 16, 2016 10.81 10.91 10.75 10.87 911,627 +0.19(+1.82%)
Feb 12, 2016 10.63 10.68 10.68 10.68 1,096,597 +0.08(+0.79%)
Feb 11, 2016 10.55 10.67 10.35 10.59 1,026,662 -0.10(-0.91%)
Feb 10, 2016 10.64 10.86 10.61 10.69 1,434,554 +0.08(+0.73%)
Feb 09, 2016 10.98 11.01 10.56 10.61 3,071,726 -0.47(-4.26%)
Feb 08, 2016 11.13 11.15 10.94 11.09 2,582,333 -0.10(-0.92%)
Feb 05, 2016 11.30 11.30 11.17 11.19 1,726,602 -0.10(-0.92%)
Feb 04, 2016 11.27 11.32 11.13 11.29 1,305,207 +0.00(+0.00%)
Feb 03, 2016 11.18 11.30 11.08 11.29 1,370,091 +0.17(+1.51%)
Feb 02, 2016 11.15 11.20 11.03 11.13 2,758,428 -0.01(-0.12%)
Feb 01, 2016 11.02 11.19 10.93 11.14 2,162,325 +0.10(+0.88%)
Jan 29, 2016 10.94 11.11 10.90 11.04 4,232,018 +0.17(+1.55%)
Jan 28, 2016 11.02 11.16 10.81 10.87 2,607,796 -0.12(-1.06%)
Jan 27, 2016 11.05 11.07 10.83 10.99 3,036,951 -0.08(-0.76%)
Jan 26, 2016 11.02 11.10 10.89 11.07 2,178,606 +0.23(+2.15%)
Jan 25, 2016 10.82 11.00 10.72 10.84 1,896,198 +0.01(+0.12%)
Jan 22, 2016 10.58 10.88 10.52 10.83 2,726,294 +0.29(+2.76%)
Jan 21, 2016 10.32 10.64 10.16 10.54 3,468,050 +0.28(+2.71%)
Jan 20, 2016 10.04 10.27 9.967 10.26 13,559,157 -0.34(-3.18%)
Jan 19, 2016 10.40 10.62 10.36 10.59 894,050 +0.25(+2.44%)
Jan 15, 2016 10.27 10.34 10.34 10.34 1,190,905 -0.06(-0.56%)
Jan 14, 2016 10.47 10.59 10.37 10.40 1,079,611 -0.05(-0.43%)
Jan 13, 2016 10.57 10.68 10.37 10.45 1,159,157 -0.12(-1.13%)
Jan 12, 2016 10.62 10.62 10.45 10.57 1,070,257 -0.01(-0.12%)
Jan 11, 2016 10.44 10.65 10.43 10.58 736,286 +0.20(+1.97%)
Jan 08, 2016 10.48 10.52 10.37 10.37 884,195 -0.07(-0.67%)
Jan 07, 2016 10.54 10.59 10.44 10.44 1,072,603 -0.24(-2.21%)
Jan 06, 2016 10.86 10.92 10.57 10.68 1,194,171 -0.22(-2.05%)
Jan 05, 2016 10.67 10.93 10.64 10.90 1,213,612 +0.27(+2.58%)
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.