Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.47 12.48 12.33 12.43 2,309,984 -0.04(-0.32%)
May 27, 2016 12.40 12.47 12.47 12.47 1,366,117 +0.07(+0.53%)
May 26, 2016 12.28 12.43 12.23 12.41 1,525,310 +0.13(+1.07%)
May 25, 2016 12.39 12.41 12.17 12.27 2,332,090 -0.12(-0.95%)
May 24, 2016 12.37 12.44 12.29 12.39 1,440,535 +0.09(+0.69%)
May 23, 2016 12.33 12.37 12.20 12.31 1,235,172 +0.02(+0.16%)
May 20, 2016 12.22 12.30 12.18 12.29 1,799,647 +0.10(+0.86%)
May 19, 2016 12.27 12.27 12.06 12.18 1,367,552 -0.09(-0.69%)
May 18, 2016 12.42 12.46 12.16 12.27 1,266,287 -0.15(-1.21%)
May 17, 2016 12.60 12.60 12.40 12.42 1,609,239 -0.18(-1.45%)
May 16, 2016 12.59 12.66 12.56 12.60 1,318,457 +0.01(+0.05%)
May 13, 2016 12.46 12.63 12.35 12.60 1,270,416 +0.12(+1.00%)
May 12, 2016 12.56 12.58 12.43 12.47 2,153,437 -0.10(-0.78%)
May 11, 2016 12.69 12.69 12.35 12.57 1,462,917 -0.13(-1.03%)
May 10, 2016 12.83 12.93 12.69 12.70 2,437,534 -0.10(-0.82%)
May 09, 2016 12.76 12.92 12.72 12.80 3,182,889 +0.16(+1.24%)
May 06, 2016 12.40 12.71 12.33 12.65 2,866,516 +0.29(+2.33%)
May 05, 2016 12.39 12.51 11.97 12.36 2,516,512 +0.00(+0.00%)
May 04, 2016 11.99 12.44 11.99 12.36 3,065,849 +0.31(+2.61%)
May 03, 2016 12.00 12.07 11.87 12.05 2,616,784 +0.04(+0.33%)
May 02, 2016 11.93 12.13 11.89 12.01 2,533,223 +0.14(+1.16%)
Apr 29, 2016 11.97 12.01 11.81 11.87 7,961,061 -0.11(-0.93%)
Apr 28, 2016 11.85 12.10 11.82 11.98 1,606,912 +0.03(+0.27%)
Apr 27, 2016 11.95 12.02 11.85 11.95 2,212,046 -0.01(-0.05%)
Apr 26, 2016 11.97 12.13 11.84 11.95 2,517,544 +0.00(+0.00%)
Apr 25, 2016 11.78 11.95 11.72 11.95 1,801,903 +0.13(+1.11%)
Apr 22, 2016 11.76 11.95 11.70 11.82 1,934,739 +0.12(+1.06%)
Apr 21, 2016 12.02 12.08 11.67 11.70 3,103,594 -0.26(-2.14%)
Apr 20, 2016 12.27 12.33 11.94 11.95 3,554,075 -0.33(-2.72%)
Apr 19, 2016 12.22 12.33 12.11 12.29 4,241,190 +0.14(+1.13%)
Apr 18, 2016 12.14 12.20 12.04 12.15 1,404,261 +0.04(+0.32%)
Apr 15, 2016 12.04 12.14 11.97 12.11 3,012,440 +0.07(+0.54%)
Apr 14, 2016 12.08 12.18 12.01 12.05 1,427,768 -0.03(-0.22%)
Apr 13, 2016 12.27 12.27 11.92 12.07 2,371,955 -0.18(-1.44%)
Apr 12, 2016 12.16 12.26 12.06 12.25 1,869,641 +0.09(+0.70%)
Apr 11, 2016 12.16 12.27 12.11 12.16 3,987,074 +0.04(+0.32%)
Apr 08, 2016 12.05 12.14 11.89 12.12 2,114,103 +0.14(+1.20%)
Apr 07, 2016 12.00 12.14 11.93 11.98 3,752,826 -0.03(-0.22%)
Apr 06, 2016 11.96 12.08 11.92 12.01 24,297,550 -0.08(-0.65%)
Apr 05, 2016 12.14 12.21 12.06 12.08 1,642,876 -0.09(-0.75%)
Apr 04, 2016 12.03 12.26 11.99 12.18 1,246,057 +0.16(+1.36%)
Apr 01, 2016 12.12 12.24 12.00 12.01 1,447,179 -0.15(-1.24%)
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%)
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.