Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.27 12.27 12.10 12.18 1,868,159 -0.08(-0.63%)
Oct 30, 2017 12.23 12.32 12.22 12.26 1,268,769 -0.01(-0.11%)
Oct 27, 2017 12.15 12.32 12.13 12.28 1,891,733 +0.15(+1.21%)
Oct 26, 2017 12.26 12.30 12.12 12.13 1,727,038 -0.08(-0.69%)
Oct 25, 2017 12.16 12.31 12.11 12.21 1,587,658 -0.05(-0.40%)
Oct 24, 2017 12.49 12.51 12.26 12.26 1,377,516 -0.23(-1.85%)
Oct 23, 2017 12.58 12.61 12.47 12.49 822,767 -0.08(-0.61%)
Oct 20, 2017 12.53 12.58 12.43 12.57 977,681 +0.08(+0.62%)
Oct 19, 2017 12.66 12.66 12.49 12.49 1,012,150 -0.11(-0.84%)
Oct 18, 2017 12.63 12.70 12.56 12.60 1,243,219 -0.06(-0.50%)
Oct 17, 2017 12.60 12.69 12.58 12.66 907,163 +0.03(+0.22%)
Oct 16, 2017 12.68 12.68 12.54 12.63 1,030,480 -0.04(-0.33%)
Oct 13, 2017 12.70 12.75 12.56 12.68 2,036,781 +0.02(+0.17%)
Oct 12, 2017 12.53 12.68 12.38 12.65 2,194,861 +0.29(+2.38%)
Oct 11, 2017 12.40 12.45 12.35 12.36 1,300,782 -0.01(-0.11%)
Oct 10, 2017 12.39 12.43 12.30 12.37 1,176,222 -0.01(-0.11%)
Oct 09, 2017 12.39 12.49 12.38 12.39 1,284,215 +0.00(+0.00%)
Oct 06, 2017 12.29 12.44 12.16 12.39 1,723,124 +0.04(+0.34%)
Oct 05, 2017 12.37 12.46 12.34 12.35 3,488,576 +0.01(+0.06%)
Oct 04, 2017 12.38 12.42 12.29 12.34 1,618,681 -0.01(-0.06%)
Oct 03, 2017 12.30 12.41 12.27 12.35 1,655,578 +0.04(+0.29%)
Oct 02, 2017 12.32 12.35 12.23 12.31 2,092,463 +0.04(+0.34%)
Sep 29, 2017 12.26 12.39 12.25 12.27 2,429,818 -0.04(-0.34%)
Sep 28, 2017 12.10 12.31 12.08 12.31 1,998,090 +0.21(+1.72%)
Sep 27, 2017 12.30 12.35 12.03 12.10 3,895,765 -0.26(-2.13%)
Sep 26, 2017 12.44 12.46 12.35 12.37 1,792,358 -0.10(-0.83%)
Sep 25, 2017 12.48 12.53 12.44 12.47 1,826,132 -0.03(-0.22%)
Sep 22, 2017 12.78 12.78 12.47 12.50 1,924,517 -0.12(-0.99%)
Sep 21, 2017 12.66 12.71 12.59 12.62 1,417,910 -0.03(-0.27%)
Sep 20, 2017 12.82 12.87 12.62 12.66 1,755,411 -0.15(-1.13%)
Sep 19, 2017 12.95 12.97 12.74 12.80 1,227,912 -0.13(-1.02%)
Sep 18, 2017 12.95 12.99 12.90 12.93 1,518,430 -0.03(-0.27%)
Sep 15, 2017 12.90 13.00 12.75 12.97 2,595,002 +0.12(+0.92%)
Sep 14, 2017 12.80 12.86 12.69 12.85 2,075,034 +0.06(+0.49%)
Sep 13, 2017 12.85 12.87 12.76 12.79 1,342,000 -0.06(-0.48%)
Sep 12, 2017 13.06 13.12 12.83 12.85 1,424,632 -0.25(-1.90%)
Sep 11, 2017 13.01 13.19 13.01 13.10 1,291,543 +0.05(+0.37%)
Sep 08, 2017 13.04 13.13 13.01 13.05 1,038,755 +0.00(+0.00%)
Sep 07, 2017 13.03 13.09 12.97 13.05 876,171 +0.06(+0.48%)
Sep 06, 2017 13.01 13.07 12.97 12.99 1,714,476 -0.01(-0.05%)
Sep 05, 2017 12.95 13.01 12.88 13.00 1,352,385 +0.08(+0.59%)
Sep 01, 2017 12.96 13.00 12.89 12.92 1,028,286 -0.04(-0.32%)
Aug 31, 2017 12.80 13.00 12.74 12.96 1,827,288 +0.23(+1.79%)
Aug 30, 2017 12.62 12.75 12.52 12.73 2,904,630 +0.10(+0.82%)
Aug 29, 2017 12.72 12.77 12.60 12.63 1,334,168 -0.06(-0.44%)
Aug 28, 2017 12.73 12.77 12.62 12.68 1,174,546 -0.06(-0.43%)
Aug 25, 2017 12.77 12.82 12.68 12.74 1,056,681 +0.01(+0.11%)
Aug 24, 2017 12.62 12.81 12.62 12.73 1,601,793 +0.11(+0.88%)
Aug 23, 2017 12.58 12.69 12.52 12.62 845,921 +0.03(+0.28%)
Aug 22, 2017 12.59 12.65 12.48 12.58 1,631,551 +0.02(+0.16%)
Aug 21, 2017 12.50 12.57 12.44 12.56 1,969,655 +0.15(+1.17%)
Aug 18, 2017 12.49 12.55 12.32 12.41 1,820,513 -0.17(-1.32%)
Aug 17, 2017 12.47 12.63 12.44 12.58 2,018,214 +0.05(+0.39%)
Aug 16, 2017 12.46 12.62 12.35 12.53 3,271,035 +0.01(+0.11%)
Aug 15, 2017 12.60 12.60 12.43 12.52 1,680,909 -0.10(-0.82%)
Aug 14, 2017 12.46 12.65 12.43 12.62 1,562,251 +0.22(+1.79%)
Aug 11, 2017 12.30 12.46 12.28 12.40 1,507,068 -0.01(-0.11%)
Aug 10, 2017 12.50 12.51 12.34 12.41 2,244,573 -0.09(-0.72%)
Aug 09, 2017 12.46 12.52 12.33 12.50 2,892,497 +0.03(+0.22%)
Aug 08, 2017 12.62 12.65 12.47 12.48 2,357,930 -0.17(-1.31%)
Aug 07, 2017 12.67 12.68 12.58 12.64 2,355,927 -0.01(-0.11%)
Aug 04, 2017 12.70 12.77 12.59 12.66 1,145,451 -0.09(-0.71%)
Aug 03, 2017 12.50 12.79 12.46 12.75 2,481,503 +0.13(+1.04%)
Aug 02, 2017 12.72 12.77 12.50 12.62 2,655,108 -0.15(-1.14%)
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.