Healthpeak Properties Inc (NY: DOC )

22.33 +0.39 (+1.78%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.81 10.89 10.77 10.83 5,970,252 +0.05(+0.51%)
Mar 30, 2017 10.74 10.79 10.65 10.78 2,564,563 +0.01(+0.05%)
Mar 29, 2017 10.75 10.80 10.69 10.77 1,990,516 +0.01(+0.05%)
Mar 28, 2017 10.67 10.77 10.57 10.77 3,423,587 +0.10(+0.97%)
Mar 27, 2017 10.61 10.75 10.59 10.66 3,087,413 +0.05(+0.51%)
Mar 24, 2017 10.57 10.66 10.51 10.61 2,885,537 +0.09(+0.88%)
Mar 23, 2017 10.39 10.63 10.32 10.51 2,656,107 +0.12(+1.15%)
Mar 22, 2017 10.33 10.40 10.21 10.39 3,668,839 +0.12(+1.17%)
Mar 21, 2017 10.35 10.38 10.19 10.27 4,361,712 -0.02(-0.21%)
Mar 20, 2017 10.35 10.41 10.25 10.30 3,340,205 -0.07(-0.68%)
Mar 17, 2017 10.28 10.38 10.22 10.37 2,833,481 +0.11(+1.12%)
Mar 16, 2017 10.21 10.35 10.19 10.25 4,499,042 +0.02(+0.16%)
Mar 15, 2017 10.02 10.27 10.01 10.24 5,245,221 +0.20(+2.01%)
Mar 14, 2017 9.931 10.07 9.910 10.03 18,959,364 -0.27(-2.59%)
Mar 13, 2017 10.40 10.27 10.30 1,700,044 +0.00(+0.00%)
Mar 10, 2017 10.35 10.45 10.20 10.30 1,574,075 +0.07(+0.64%)
Mar 09, 2017 10.37 10.45 10.19 10.24 1,338,444 -0.16(-1.57%)
Mar 08, 2017 10.63 10.63 10.39 10.40 1,251,731 -0.29(-2.75%)
Mar 07, 2017 10.66 10.74 10.62 10.69 1,292,455 -0.01(-0.10%)
Mar 06, 2017 10.74 10.78 10.63 10.71 1,420,133 -0.09(-0.81%)
Mar 03, 2017 10.79 10.79 10.65 10.79 1,072,954 +0.01(+0.05%)
Mar 02, 2017 10.78 10.88 10.74 10.79 1,167,292 +0.00(+0.00%)
Mar 01, 2017 10.77 10.95 10.71 10.79 2,244,510 -0.07(-0.65%)
Feb 28, 2017 10.93 10.99 10.85 10.86 1,455,860 -0.09(-0.85%)
Feb 27, 2017 10.95 11.01 10.85 10.95 1,918,156 +0.00(+0.00%)
Feb 24, 2017 10.80 10.97 10.54 10.95 2,664,152 +0.10(+0.90%)
Feb 23, 2017 10.81 10.87 10.62 10.85 1,787,207 +0.13(+1.17%)
Feb 22, 2017 10.70 10.77 10.66 10.73 1,201,353 +0.05(+0.46%)
Feb 21, 2017 10.56 10.69 10.51 10.68 1,454,946 +0.10(+0.98%)
Feb 17, 2017 10.57 10.57 10.57 0 +0.04(+0.36%)
Feb 16, 2017 10.30 10.57 10.30 10.54 1,457,401 +0.23(+2.22%)
Feb 15, 2017 10.19 10.32 10.15 10.31 1,291,086 +0.02(+0.21%)
Feb 14, 2017 10.38 10.39 10.24 10.29 1,053,824 -0.11(-1.10%)
Feb 13, 2017 10.39 10.43 10.31 10.40 1,064,355 +0.22(+2.14%)
Feb 10, 2017 10.00 10.19 9.968 10.18 845,270 +0.13(+1.33%)
Feb 09, 2017 9.990 10.10 9.942 10.05 916,752 +0.02(+0.16%)
Feb 08, 2017 10.06 10.09 9.979 10.03 1,060,550 +0.05(+0.54%)
Feb 07, 2017 10.00 10.05 9.963 9.979 1,436,618 -0.01(-0.11%)
Feb 06, 2017 10.05 10.08 9.963 9.990 978,721 -0.04(-0.37%)
Feb 03, 2017 10.06 10.12 9.958 10.03 1,040,971 +0.06(+0.59%)
Feb 02, 2017 9.808 10.00 9.755 9.968 1,780,084 +0.24(+2.42%)
Feb 01, 2017 9.877 9.995 9.722 9.733 1,384,452 -0.18(-1.83%)
Jan 31, 2017 9.904 10.03 9.888 9.915 1,688,978 +0.04(+0.38%)
Jan 30, 2017 9.920 9.949 9.829 9.877 1,294,543 -0.07(-0.70%)
Jan 27, 2017 10.06 10.06 9.867 9.947 1,247,660 -0.05(-0.48%)
Jan 26, 2017 10.08 10.12 9.982 9.995 1,146,250 -0.08(-0.80%)
Jan 25, 2017 10.13 10.21 10.06 10.08 1,839,548 -0.09(-0.84%)
Jan 24, 2017 10.16 10.22 10.09 10.16 1,337,694 -0.01(-0.05%)
Jan 23, 2017 10.14 10.18 10.03 10.17 1,786,077 +0.13(+1.33%)
Jan 20, 2017 9.984 10.14 9.981 10.03 1,465,159 +0.03(+0.27%)
Jan 19, 2017 10.09 10.09 9.963 10.01 1,939,768 -0.16(-1.58%)
Jan 18, 2017 10.16 10.24 10.12 10.17 1,854,549 -0.01(-0.11%)
Jan 17, 2017 10.11 10.21 10.05 10.18 1,888,716 +0.14(+1.44%)
Jan 13, 2017 10.03 10.03 10.03 0 -0.01(-0.05%)
Jan 12, 2017 9.968 10.04 9.867 10.04 1,700,505 +0.14(+1.46%)
Jan 11, 2017 9.947 9.984 9.872 9.893 1,965,572 -0.04(-0.38%)
Jan 10, 2017 10.01 10.03 9.920 9.931 1,849,442 -0.07(-0.75%)
Jan 09, 2017 10.18 10.18 10.00 10.01 2,604,153 -0.11(-1.06%)
Jan 06, 2017 10.17 10.23 10.09 10.11 2,526,617 -0.10(-0.99%)
Jan 05, 2017 10.16 10.25 10.09 10.21 1,432,135 +0.02(+0.21%)
Jan 04, 2017 10.04 10.22 9.995 10.19 1,886,671 +0.18(+1.76%)
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.