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 (%)
Aug 31, 2015 9.195 9.277 9.063 9.120 1,870,240 -0.06(-0.68%)
Aug 28, 2015 9.201 9.242 9.138 9.182 419,337 -0.03(-0.27%)
Aug 27, 2015 9.182 9.233 8.975 9.208 872,067 +0.09(+0.97%)
Aug 26, 2015 9.233 9.245 8.994 9.120 678,797 +0.04(+0.42%)
Aug 25, 2015 9.352 9.403 9.059 9.082 659,052 -0.03(-0.35%)
Aug 24, 2015 9.478 9.748 9.038 9.113 1,108,850 -0.69(-7.00%)
Aug 21, 2015 9.906 9.978 9.755 9.799 557,653 -0.23(-2.32%)
Aug 20, 2015 9.994 10.08 9.862 10.03 473,177 +0.00(+0.00%)
Aug 19, 2015 10.03 10.09 9.893 10.03 375,434 -0.03(-0.25%)
Aug 18, 2015 9.862 10.17 9.837 10.06 1,213,286 +0.18(+1.85%)
Aug 17, 2015 9.774 9.887 9.654 9.874 600,613 +0.11(+1.16%)
Aug 14, 2015 9.604 9.799 9.604 9.761 894,912 +0.14(+1.50%)
Aug 13, 2015 9.667 9.742 9.522 9.616 457,027 -0.06(-0.59%)
Aug 12, 2015 9.686 9.748 9.547 9.673 883,152 -0.03(-0.26%)
Aug 11, 2015 9.522 9.742 9.450 9.698 1,119,928 +0.14(+1.51%)
Aug 10, 2015 9.849 9.855 9.384 9.553 1,296,280 -0.32(-3.25%)
Aug 07, 2015 10.14 10.14 9.635 9.874 1,316,236 +0.04(+0.38%)
Aug 06, 2015 9.931 9.943 9.654 9.837 622,692 -0.09(-0.89%)
Aug 05, 2015 10.06 10.06 9.868 9.925 460,506 -0.09(-0.94%)
Aug 04, 2015 10.13 10.13 10.00 10.02 352,070 -0.09(-0.93%)
Aug 03, 2015 10.12 10.20 10.06 10.11 325,454 +0.03(+0.25%)
Jul 31, 2015 10.02 10.15 9.970 10.09 409,701 +0.10(+1.01%)
Jul 30, 2015 10.06 10.06 9.950 9.987 293,124 -0.08(-0.81%)
Jul 29, 2015 10.01 10.11 9.893 10.07 430,056 +0.06(+0.63%)
Jul 28, 2015 10.06 10.06 9.956 10.01 348,832 -0.04(-0.38%)
Jul 27, 2015 10.03 10.13 10.01 10.04 292,236 +0.01(+0.06%)
Jul 24, 2015 10.06 10.10 9.975 10.04 899,792 -0.06(-0.62%)
Jul 23, 2015 10.19 10.23 9.925 10.10 558,323 -0.08(-0.80%)
Jul 22, 2015 10.08 10.22 10.08 10.18 1,176,007 +0.08(+0.81%)
Jul 21, 2015 10.13 10.19 10.07 10.10 1,209,925 -0.04(-0.43%)
Jul 20, 2015 10.14 10.20 10.08 10.14 795,054 -0.01(-0.06%)
Jul 17, 2015 10.11 10.15 10.06 10.15 431,292 +0.03(+0.31%)
Jul 16, 2015 9.918 10.14 9.918 10.12 689,481 +0.23(+2.29%)
Jul 15, 2015 9.956 10.04 9.855 9.893 621,938 -0.07(-0.73%)
Jul 14, 2015 10.02 10.02 9.934 9.965 493,184 -0.03(-0.31%)
Jul 13, 2015 10.04 10.10 9.925 9.996 787,123 +0.02(+0.25%)
Jul 10, 2015 9.928 10.02 9.910 9.972 899,721 +0.10(+1.01%)
Jul 09, 2015 10.08 10.09 9.823 9.872 1,170,192 -0.14(-1.42%)
Jul 08, 2015 9.978 10.05 9.959 10.02 569,666 +0.04(+0.44%)
Jul 07, 2015 9.934 10.02 9.872 9.972 799,376 +0.07(+0.75%)
Jul 06, 2015 9.736 9.897 9.711 9.897 1,126,870 +0.14(+1.40%)
Jul 02, 2015 9.693 9.761 9.761 9.761 1,242,486 +0.10(+1.03%)
Jul 01, 2015 9.531 9.662 9.432 9.662 767,610 +0.14(+1.43%)
Jun 30, 2015 9.401 9.531 9.358 9.525 1,293,244 +0.17(+1.86%)
Jun 29, 2015 9.308 9.420 9.258 9.352 1,240,063 +0.03(+0.33%)
Jun 26, 2015 9.370 9.376 9.234 9.321 2,534,044 -0.06(-0.60%)
Jun 25, 2015 9.494 9.519 9.370 9.376 657,292 -0.12(-1.24%)
Jun 24, 2015 9.593 9.612 9.479 9.494 623,347 -0.10(-1.03%)
Jun 23, 2015 9.786 9.804 9.569 9.593 984,275 -0.21(-2.15%)
Jun 22, 2015 9.866 9.914 9.798 9.804 684,830 -0.05(-0.50%)
Jun 19, 2015 9.854 9.903 9.779 9.854 1,315,925 +0.02(+0.19%)
Jun 18, 2015 9.817 9.996 9.804 9.835 772,617 +0.06(+0.63%)
Jun 17, 2015 9.798 9.829 9.748 9.773 668,243 +0.00(+0.00%)
Jun 16, 2015 9.724 9.854 9.625 9.773 839,035 +0.07(+0.70%)
Jun 15, 2015 9.903 9.978 9.699 9.705 896,317 -0.20(-2.07%)
Jun 12, 2015 9.891 9.932 9.829 9.910 306,364 +0.01(+0.06%)
Jun 11, 2015 9.984 10.03 9.885 9.903 396,062 -0.05(-0.50%)
Jun 10, 2015 9.947 10.04 9.910 9.953 488,457 +0.03(+0.31%)
Jun 09, 2015 9.990 10.01 9.866 9.922 561,557 -0.05(-0.50%)
Jun 08, 2015 9.978 10.04 9.903 9.972 474,939 -0.01(-0.06%)
Jun 05, 2015 10.04 10.04 9.934 9.978 546,576 -0.07(-0.74%)
Jun 04, 2015 10.06 10.10 10.03 10.05 520,435 -0.02(-0.18%)
Jun 03, 2015 10.06 10.13 9.984 10.07 860,505 +0.02(+0.19%)
Jun 02, 2015 10.08 10.12 9.984 10.05 443,359 -0.05(-0.49%)
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.