Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.58 10.58 10.23 10.34 2,250,832 -0.24(-2.24%)
Oct 30, 2018 10.49 10.68 10.47 10.58 2,123,420 +0.08(+0.77%)
Oct 29, 2018 10.48 10.62 10.44 10.50 1,784,623 +0.06(+0.60%)
Oct 26, 2018 10.66 10.70 10.39 10.43 1,510,855 -0.23(-2.16%)
Oct 25, 2018 10.63 10.70 10.54 10.66 1,323,585 +0.02(+0.23%)
Oct 24, 2018 10.58 10.74 10.54 10.64 1,769,514 +0.08(+0.77%)
Oct 23, 2018 10.35 10.62 10.35 10.56 2,186,458 +0.19(+1.86%)
Oct 22, 2018 10.42 10.53 10.35 10.37 1,654,461 -0.02(-0.18%)
Oct 19, 2018 10.37 10.47 10.37 10.38 1,165,650 -0.02(-0.18%)
Oct 18, 2018 10.33 10.48 10.33 10.40 2,000,568 +0.06(+0.54%)
Oct 17, 2018 10.33 10.45 10.27 10.35 2,433,885 +0.01(+0.12%)
Oct 16, 2018 10.06 10.40 9.991 10.33 1,844,794 +0.29(+2.86%)
Oct 15, 2018 9.898 10.13 9.898 10.05 1,901,627 +0.13(+1.32%)
Oct 12, 2018 10.13 10.16 9.898 9.917 2,168,077 -0.14(-1.36%)
Oct 11, 2018 10.48 10.50 10.05 10.05 2,678,503 -0.42(-3.99%)
Oct 10, 2018 10.40 10.57 10.39 10.47 2,329,163 +0.06(+0.60%)
Oct 09, 2018 10.28 10.43 10.26 10.41 1,539,408 +0.12(+1.21%)
Oct 08, 2018 10.05 10.34 10.05 10.28 1,605,741 +0.24(+2.42%)
Oct 05, 2018 9.991 10.14 9.985 10.04 1,487,767 +0.06(+0.62%)
Oct 04, 2018 9.910 10.02 9.789 9.979 2,278,139 -0.02(-0.19%)
Oct 03, 2018 10.23 10.28 9.879 9.998 2,268,882 -0.24(-2.32%)
Oct 02, 2018 10.27 10.38 10.22 10.23 1,776,593 -0.14(-1.38%)
Oct 01, 2018 10.52 10.61 10.36 10.38 2,005,431 -0.14(-1.31%)
Sep 28, 2018 10.33 10.53 10.33 10.52 1,701,496 +0.18(+1.75%)
Sep 27, 2018 10.20 10.42 10.17 10.33 2,038,882 +0.16(+1.53%)
Sep 26, 2018 10.36 10.41 10.18 10.18 1,836,474 -0.18(-1.75%)
Sep 25, 2018 10.38 10.45 10.35 10.36 1,411,014 -0.02(-0.18%)
Sep 24, 2018 10.47 10.47 10.26 10.38 1,824,184 -0.11(-1.01%)
Sep 21, 2018 10.50 10.60 10.47 10.48 2,546,152 -0.04(-0.41%)
Sep 20, 2018 10.39 10.53 10.32 10.53 1,381,944 +0.12(+1.20%)
Sep 19, 2018 10.62 10.66 10.38 10.40 1,735,351 -0.21(-1.94%)
Sep 18, 2018 10.73 10.76 10.61 10.61 1,598,130 -0.13(-1.22%)
Sep 17, 2018 10.70 10.76 10.65 10.74 1,144,480 +0.05(+0.47%)
Sep 14, 2018 10.78 10.78 10.60 10.69 2,251,292 -0.13(-1.21%)
Sep 13, 2018 10.72 10.86 10.68 10.82 1,959,441 +0.14(+1.29%)
Sep 12, 2018 10.60 10.70 10.56 10.68 2,678,829 +0.10(+0.94%)
Sep 11, 2018 10.55 10.65 10.50 10.58 3,213,458 -0.02(-0.23%)
Sep 10, 2018 10.55 10.66 10.53 10.61 3,332,472 +0.12(+1.13%)
Sep 07, 2018 10.72 10.74 10.47 10.49 3,401,229 -0.30(-2.77%)
Sep 06, 2018 10.85 10.86 10.78 10.79 1,323,000 -0.02(-0.23%)
Sep 05, 2018 10.70 10.85 10.63 10.81 1,226,385 +0.09(+0.87%)
Sep 04, 2018 10.91 10.94 10.71 10.72 1,579,908 -0.19(-1.72%)
Aug 31, 2018 10.91 10.91 10.91 0 -0.01(-0.06%)
Aug 30, 2018 10.95 11.00 10.88 10.91 1,686,971 -0.01(-0.06%)
Aug 29, 2018 10.92 10.99 10.89 10.92 1,338,612 +0.03(+0.29%)
Aug 28, 2018 10.75 10.90 10.72 10.89 2,575,989 +0.14(+1.28%)
Aug 27, 2018 10.87 10.92 10.74 10.75 2,389,573 -0.11(-0.98%)
Aug 24, 2018 10.88 10.94 10.82 10.86 1,243,093 -0.06(-0.51%)
Aug 23, 2018 10.99 11.00 10.91 10.91 1,516,236 -0.06(-0.51%)
Aug 22, 2018 10.95 11.01 10.94 10.97 4,472,545 +0.00(+0.00%)
Aug 21, 2018 10.88 10.98 10.82 10.97 3,832,301 +0.08(+0.74%)
Aug 20, 2018 10.93 11.02 10.85 10.89 2,588,285 +0.02(+0.17%)
Aug 17, 2018 10.65 10.88 10.63 10.87 3,223,095 +0.24(+2.29%)
Aug 16, 2018 10.66 10.67 10.40 10.63 2,166,507 -0.07(-0.70%)
Aug 15, 2018 10.51 10.71 10.46 10.70 2,245,218 +0.21(+1.96%)
Aug 14, 2018 10.39 10.55 10.39 10.50 1,347,292 +0.14(+1.39%)
Aug 13, 2018 10.34 10.38 10.27 10.35 1,980,192 +0.06(+0.61%)
Aug 10, 2018 10.35 10.38 10.27 10.29 1,245,658 -0.09(-0.90%)
Aug 09, 2018 10.33 10.43 10.33 10.38 1,111,600 +0.07(+0.66%)
Aug 08, 2018 10.47 10.47 10.26 10.32 1,467,452 -0.15(-1.43%)
Aug 07, 2018 10.53 10.54 10.40 10.47 2,427,639 -0.07(-0.71%)
Aug 06, 2018 10.37 10.59 10.33 10.54 3,310,453 +0.19(+1.81%)
Aug 03, 2018 10.17 10.37 10.10 10.35 2,888,632 +0.53(+5.40%)
Aug 02, 2018 9.585 9.829 9.585 9.823 2,919,020 +0.20(+2.03%)
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.