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 (%)
Apr 30, 2018 10.80 10.85 10.73 10.77 1,834,066 -0.02(-0.20%)
Apr 27, 2018 10.57 10.86 10.57 10.79 1,939,123 +0.27(+2.60%)
Apr 26, 2018 10.53 10.64 10.50 10.52 2,031,527 +0.06(+0.55%)
Apr 25, 2018 10.34 10.49 10.34 10.46 2,584,586 -0.12(-1.09%)
Apr 24, 2018 10.48 10.64 10.43 10.57 2,614,857 +0.13(+1.24%)
Apr 23, 2018 10.48 10.52 10.37 10.44 1,442,615 -0.01(-0.07%)
Apr 20, 2018 10.73 10.77 10.44 10.45 2,695,169 -0.30(-2.82%)
Apr 19, 2018 10.96 10.96 10.60 10.75 2,518,267 -0.21(-1.91%)
Apr 18, 2018 11.05 11.06 10.96 10.96 1,773,982 -0.06(-0.59%)
Apr 17, 2018 10.86 11.06 10.84 11.03 2,015,864 +0.17(+1.59%)
Apr 16, 2018 10.71 10.88 10.65 10.86 2,897,024 +0.17(+1.55%)
Apr 13, 2018 10.48 10.73 10.42 10.69 2,494,041 +0.22(+2.06%)
Apr 12, 2018 10.74 10.77 10.45 10.47 2,634,561 -0.27(-2.55%)
Apr 11, 2018 10.78 10.88 10.73 10.75 1,452,416 -0.04(-0.33%)
Apr 10, 2018 10.98 10.98 10.75 10.78 2,119,778 -0.16(-1.45%)
Apr 09, 2018 11.08 11.08 10.92 10.94 1,704,189 -0.13(-1.17%)
Apr 06, 2018 11.09 11.22 11.03 11.07 1,389,850 -0.02(-0.20%)
Apr 05, 2018 11.12 11.16 10.91 11.09 1,190,220 -0.04(-0.39%)
Apr 04, 2018 10.85 11.14 10.84 11.14 1,943,259 +0.25(+2.25%)
Apr 03, 2018 10.83 10.93 10.66 10.89 1,825,837 +0.09(+0.87%)
Apr 02, 2018 11.09 11.11 10.77 10.80 1,767,828 -0.26(-2.35%)
Mar 29, 2018 11.06 11.06 11.06 0 +0.11(+0.97%)
Mar 28, 2018 10.83 11.03 10.75 10.95 1,858,767 +0.26(+2.39%)
Mar 27, 2018 10.51 10.79 10.47 10.70 1,915,668 +0.12(+1.14%)
Mar 26, 2018 10.55 10.60 10.43 10.57 1,737,848 +0.11(+1.02%)
Mar 23, 2018 10.62 10.65 10.47 10.47 2,408,744 -0.13(-1.21%)
Mar 22, 2018 10.62 10.82 10.57 10.60 1,912,644 -0.02(-0.20%)
Mar 21, 2018 10.69 10.74 10.55 10.62 1,903,294 -0.07(-0.66%)
Mar 20, 2018 10.76 10.83 10.63 10.69 2,228,501 -0.09(-0.79%)
Mar 19, 2018 10.75 10.78 10.62 10.77 1,643,253 +0.00(+0.00%)
Mar 16, 2018 10.72 10.79 10.60 10.77 2,068,077 +0.06(+0.60%)
Mar 15, 2018 10.77 10.77 10.65 10.71 2,723,903 -0.01(-0.13%)
Mar 14, 2018 10.72 10.82 10.65 10.72 1,880,236 -0.01(-0.13%)
Mar 13, 2018 10.85 10.94 10.71 10.74 1,812,146 -0.08(-0.72%)
Mar 12, 2018 10.70 10.83 10.67 10.82 1,748,345 +0.10(+0.93%)
Mar 09, 2018 10.70 10.72 10.57 10.72 1,555,984 +0.05(+0.47%)
Mar 08, 2018 10.70 10.80 10.63 10.67 1,119,004 -0.04(-0.40%)
Mar 07, 2018 10.74 10.71 1,661,371 +0.09(+0.87%)
Mar 06, 2018 10.61 10.68 10.48 10.62 1,713,958 +0.01(+0.07%)
Mar 05, 2018 10.45 10.68 10.45 10.61 1,941,780 +0.11(+1.08%)
Mar 02, 2018 10.31 10.51 10.27 10.50 1,863,973 +0.13(+1.23%)
Mar 01, 2018 10.25 10.50 10.03 10.37 2,748,526 +0.16(+1.60%)
Feb 28, 2018 10.57 10.68 10.18 10.21 3,189,587 -0.23(-2.25%)
Feb 27, 2018 10.78 10.82 10.44 10.44 2,415,386 -0.36(-3.35%)
Feb 26, 2018 10.89 10.90 10.74 10.80 2,127,556 -0.03(-0.26%)
Feb 23, 2018 10.77 10.87 10.67 10.83 1,394,268 +0.14(+1.33%)
Feb 22, 2018 10.79 10.69 1,881,577 +0.16(+1.48%)
Feb 21, 2018 10.70 10.80 10.52 10.53 2,002,598 -0.16(-1.46%)
Feb 20, 2018 10.90 10.96 10.64 10.69 2,500,722 -0.25(-2.27%)
Feb 16, 2018 10.94 10.94 10.94 0 +0.23(+2.19%)
Feb 15, 2018 10.58 10.89 10.58 10.70 2,725,815 +0.13(+1.28%)
Feb 14, 2018 10.65 10.70 10.48 10.57 3,117,233 -0.18(-1.72%)
Feb 13, 2018 10.81 10.87 10.69 10.75 3,827,224 -0.06(-0.59%)
Feb 12, 2018 10.96 11.00 10.55 10.82 4,174,500 -0.11(-1.04%)
Feb 09, 2018 10.65 11.00 10.53 10.93 2,864,253 +0.34(+3.22%)
Feb 08, 2018 10.89 10.90 10.59 10.59 2,730,927 -0.31(-2.87%)
Feb 07, 2018 11.07 11.15 10.89 10.90 2,136,159 -0.18(-1.67%)
Feb 06, 2018 10.91 11.22 10.82 11.09 2,607,531 -0.18(-1.58%)
Feb 05, 2018 11.36 11.43 11.11 11.26 2,774,342 -0.13(-1.18%)
Feb 02, 2018 11.29 11.49 11.01 11.40 2,951,365 +0.05(+0.44%)
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.