Healthpeak Properties Inc (NY: DOC )

21.90 -0.22 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.40 11.58 11.28 11.55 2,948,831 +0.15(+1.29%)
Jan 30, 2019 11.26 11.48 11.22 11.40 2,027,852 +0.18(+1.65%)
Jan 29, 2019 11.13 11.22 11.11 11.22 2,709,116 +0.09(+0.80%)
Jan 28, 2019 10.95 11.16 10.95 11.13 1,508,919 +0.13(+1.16%)
Jan 25, 2019 10.82 11.02 10.82 11.00 1,914,704 +0.17(+1.53%)
Jan 24, 2019 10.87 10.94 10.78 10.84 1,165,015 -0.02(-0.18%)
Jan 23, 2019 10.77 10.87 10.73 10.85 1,461,565 +0.08(+0.77%)
Jan 22, 2019 10.82 10.86 10.59 10.77 2,159,678 -0.06(-0.53%)
Jan 18, 2019 10.71 10.83 10.68 10.83 1,712,587 +0.11(+1.07%)
Jan 17, 2019 10.54 10.73 10.54 10.71 1,275,904 +0.17(+1.57%)
Jan 16, 2019 10.40 10.55 10.40 10.55 2,341,446 +0.15(+1.41%)
Jan 15, 2019 10.36 10.53 10.34 10.40 1,550,283 +0.10(+0.93%)
Jan 14, 2019 10.43 10.50 10.27 10.31 2,069,218 -0.15(-1.40%)
Jan 11, 2019 10.47 10.48 10.36 10.45 1,971,466 -0.03(-0.30%)
Jan 10, 2019 10.33 10.62 10.33 10.48 1,489,855 +0.12(+1.17%)
Jan 09, 2019 10.45 10.48 10.24 10.36 1,009,499 -0.08(-0.73%)
Jan 08, 2019 10.29 10.47 10.24 10.44 1,593,094 +0.24(+2.38%)
Jan 07, 2019 10.13 10.33 10.09 10.20 1,578,540 +0.08(+0.82%)
Jan 04, 2019 10.03 10.25 9.936 10.11 1,719,956 +0.13(+1.34%)
Jan 03, 2019 9.719 10.17 9.694 9.981 1,971,894 +0.14(+1.43%)
Jan 02, 2019 10.13 10.13 9.751 9.840 2,088,708 -0.38(-3.74%)
Dec 31, 2018 10.16 10.27 10.04 10.22 2,380,561 +0.03(+0.31%)
Dec 28, 2018 10.20 10.36 10.12 10.19 2,801,417 +0.04(+0.44%)
Dec 27, 2018 10.11 10.15 9.789 10.15 2,024,423 -0.04(-0.38%)
Dec 26, 2018 9.751 10.20 9.681 10.18 2,891,413 +0.48(+4.93%)
Dec 24, 2018 10.16 10.20 9.694 9.707 1,466,879 -0.48(-4.76%)
Dec 21, 2018 10.48 10.70 10.17 10.19 3,895,579 -0.27(-2.62%)
Dec 20, 2018 10.59 10.64 10.37 10.47 1,944,603 -0.12(-1.14%)
Dec 19, 2018 10.77 10.82 10.55 10.59 2,129,397 -0.13(-1.25%)
Dec 18, 2018 10.59 10.77 10.55 10.72 2,320,035 +0.18(+1.76%)
Dec 17, 2018 11.01 11.08 10.52 10.54 2,193,828 -0.45(-4.06%)
Dec 14, 2018 11.15 11.16 10.94 10.98 1,484,283 -0.20(-1.77%)
Dec 13, 2018 11.08 11.28 11.08 11.18 1,520,895 +0.09(+0.81%)
Dec 12, 2018 11.35 11.38 11.06 11.09 1,622,408 -0.17(-1.53%)
Dec 11, 2018 11.29 11.40 11.18 11.26 1,562,168 +0.01(+0.11%)
Dec 10, 2018 11.42 11.42 11.17 11.25 2,396,638 -0.15(-1.34%)
Dec 07, 2018 11.50 11.52 11.30 11.40 1,676,052 -0.13(-1.11%)
Dec 06, 2018 11.08 11.53 10.98 11.53 2,232,135 +0.40(+3.55%)
Dec 04, 2018 11.38 11.45 11.06 11.14 2,455,042 -0.24(-2.13%)
Dec 03, 2018 11.42 11.42 11.24 11.38 1,896,419 +0.02(+0.17%)
Nov 30, 2018 11.21 11.38 11.15 11.36 2,921,527 +0.15(+1.37%)
Nov 29, 2018 11.16 11.29 11.08 11.21 2,892,624 +0.06(+0.51%)
Nov 28, 2018 10.99 11.20 10.96 11.15 2,782,063 +0.15(+1.39%)
Nov 27, 2018 10.91 11.00 10.81 10.99 2,104,738 +0.10(+0.94%)
Nov 26, 2018 10.92 10.93 10.71 10.89 3,650,426 +0.03(+0.29%)
Nov 23, 2018 10.86 10.91 10.75 10.86 617,798 -0.02(-0.18%)
Nov 21, 2018 10.88 10.88 10.88 0 +0.11(+1.01%)
Nov 20, 2018 10.61 10.95 10.61 10.77 2,133,461 +0.15(+1.38%)
Nov 19, 2018 10.66 10.73 10.55 10.62 1,430,391 -0.04(-0.36%)
Nov 16, 2018 10.52 10.70 10.48 10.66 1,816,860 +0.11(+1.03%)
Nov 15, 2018 10.41 10.59 10.18 10.55 2,613,424 +0.10(+0.98%)
Nov 14, 2018 10.52 10.57 10.40 10.45 2,190,099 -0.06(-0.61%)
Nov 13, 2018 10.78 10.82 10.52 10.52 2,175,178 -0.26(-2.43%)
Nov 12, 2018 10.91 11.02 10.77 10.78 1,159,519 -0.12(-1.11%)
Nov 09, 2018 10.81 10.98 10.79 10.90 1,893,849 +0.10(+0.94%)
Nov 08, 2018 10.66 10.81 10.61 10.80 1,297,646 +0.10(+0.89%)
Nov 07, 2018 10.68 10.78 10.60 10.70 1,284,137 +0.07(+0.66%)
Nov 06, 2018 10.50 10.67 10.45 10.63 1,662,902 +0.13(+1.21%)
Nov 05, 2018 10.40 10.64 10.40 10.50 2,258,849 +0.08(+0.80%)
Nov 02, 2018 10.70 10.77 10.16 10.42 2,288,362 -0.04(-0.43%)
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.