Healthpeak Properties Inc (NY: DOC )

18.63 +0.32 (+1.75%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.02 13.28 12.94 13.22 2,617,035 +0.25(+1.91%)
Oct 28, 2016 13.02 13.09 12.90 12.98 1,960,285 -0.03(-0.21%)
Oct 27, 2016 13.28 13.28 12.98 13.00 1,686,824 -0.35(-2.61%)
Oct 26, 2016 13.64 13.64 13.32 13.35 932,974 -0.37(-2.73%)
Oct 25, 2016 13.69 13.76 13.60 13.72 791,099 -0.01(-0.10%)
Oct 24, 2016 13.71 13.83 13.65 13.74 611,603 +0.09(+0.69%)
Oct 21, 2016 13.52 13.72 13.52 13.64 837,409 +0.04(+0.29%)
Oct 20, 2016 13.56 13.64 13.50 13.60 670,921 +0.03(+0.25%)
Oct 19, 2016 13.70 13.75 13.55 13.57 1,049,842 -0.12(-0.88%)
Oct 18, 2016 13.59 13.77 13.54 13.69 922,297 +0.17(+1.29%)
Oct 17, 2016 13.49 13.73 13.48 13.52 981,962 +0.03(+0.25%)
Oct 14, 2016 13.51 13.64 13.35 13.48 816,761 -0.10(-0.74%)
Oct 13, 2016 13.34 13.65 13.34 13.58 1,186,193 +0.24(+1.80%)
Oct 12, 2016 13.18 13.37 13.09 13.34 865,079 +0.19(+1.48%)
Oct 11, 2016 13.20 13.33 13.12 13.15 1,000,004 -0.11(-0.81%)
Oct 10, 2016 13.13 13.32 13.13 13.26 1,850,606 +0.11(+0.81%)
Oct 07, 2016 13.18 13.38 13.02 13.15 1,972,316 +0.02(+0.15%)
Oct 06, 2016 13.04 13.15 12.74 13.13 2,599,106 +0.01(+0.05%)
Oct 05, 2016 13.66 13.72 13.10 13.12 1,812,727 -0.48(-3.54%)
Oct 04, 2016 13.88 13.88 13.52 13.60 1,808,874 -0.30(-2.19%)
Oct 03, 2016 14.19 14.19 13.80 13.91 1,437,036 -0.34(-2.41%)
Sep 30, 2016 14.39 14.41 14.22 14.25 1,639,681 -0.07(-0.51%)
Sep 29, 2016 14.29 14.45 14.05 14.33 1,559,994 -0.03(-0.23%)
Sep 28, 2016 14.27 14.37 14.20 14.36 1,802,078 +0.13(+0.88%)
Sep 27, 2016 14.42 14.43 14.17 14.23 1,996,499 -0.17(-1.19%)
Sep 26, 2016 14.42 14.48 14.33 14.40 1,121,201 -0.02(-0.14%)
Sep 23, 2016 14.36 14.52 14.30 14.42 2,152,259 +0.01(+0.09%)
Sep 22, 2016 14.31 14.44 14.29 14.41 1,912,367 +0.24(+1.73%)
Sep 21, 2016 13.85 14.22 13.78 14.17 3,316,274 +0.28(+2.05%)
Sep 20, 2016 13.84 13.92 13.74 13.88 2,435,965 +0.14(+1.01%)
Sep 19, 2016 13.41 13.78 13.40 13.74 1,679,575 +0.32(+2.37%)
Sep 16, 2016 13.29 13.47 13.21 13.43 5,637,146 +0.12(+0.90%)
Sep 15, 2016 13.14 13.34 13.12 13.31 1,485,288 +0.14(+1.05%)
Sep 14, 2016 13.21 13.31 13.13 13.17 1,503,760 +0.00(+0.00%)
Sep 13, 2016 13.41 13.58 13.05 13.17 2,166,645 -0.33(-2.45%)
Sep 12, 2016 13.33 13.55 13.32 13.50 2,810,443 +0.09(+0.64%)
Sep 09, 2016 14.19 14.24 13.32 13.41 3,843,205 -0.97(-6.72%)
Sep 08, 2016 14.46 14.50 14.36 14.38 2,662,238 -0.19(-1.32%)
Sep 07, 2016 14.45 14.58 14.34 14.57 1,635,553 +0.17(+1.15%)
Sep 06, 2016 14.07 14.44 14.02 14.40 2,553,645 +0.34(+2.40%)
Sep 02, 2016 13.90 14.07 14.07 14.07 3,133,080 -0.07(-0.47%)
Sep 01, 2016 14.13 14.17 14.01 14.13 948,883 -0.03(-0.23%)
Aug 31, 2016 14.11 14.21 13.95 14.17 1,844,125 +0.03(+0.19%)
Aug 30, 2016 14.14 14.19 13.96 14.14 938,426 -0.03(-0.19%)
Aug 29, 2016 13.92 14.23 13.92 14.17 2,994,964 +0.32(+2.34%)
Aug 26, 2016 14.25 14.25 13.80 13.84 3,796,185 -0.38(-2.65%)
Aug 25, 2016 14.09 14.29 14.09 14.22 1,706,894 +0.14(+0.99%)
Aug 24, 2016 14.12 14.13 14.01 14.08 1,130,469 -0.03(-0.19%)
Aug 23, 2016 14.07 14.13 13.99 14.11 815,462 +0.14(+0.99%)
Aug 22, 2016 13.88 14.02 13.81 13.97 1,127,390 +0.21(+1.49%)
Aug 19, 2016 13.84 13.89 13.74 13.76 1,301,967 -0.10(-0.72%)
Aug 18, 2016 13.84 13.89 13.75 13.86 865,893 +0.06(+0.43%)
Aug 17, 2016 13.74 13.80 13.57 13.80 667,749 +0.13(+0.92%)
Aug 16, 2016 13.83 13.84 13.64 13.68 993,652 -0.21(-1.48%)
Aug 15, 2016 14.13 14.15 13.86 13.88 1,232,977 -0.26(-1.82%)
Aug 12, 2016 13.99 14.31 13.94 14.14 1,573,220 +0.24(+1.76%)
Aug 11, 2016 14.10 14.15 13.81 13.90 947,695 -0.14(-0.99%)
Aug 10, 2016 13.92 14.06 13.90 14.03 1,123,665 +0.17(+1.24%)
Aug 09, 2016 13.69 13.89 13.54 13.86 1,445,893 +0.20(+1.45%)
Aug 08, 2016 13.94 13.94 13.64 13.66 1,576,706 -0.26(-1.90%)
Aug 05, 2016 13.95 14.03 13.82 13.93 1,579,102 -0.01(-0.05%)
Aug 04, 2016 13.92 14.01 13.83 13.94 1,009,939 +0.13(+0.96%)
Aug 03, 2016 14.21 14.21 13.70 13.80 2,744,000 -0.41(-2.89%)
Aug 02, 2016 14.27 14.38 14.17 14.21 1,624,671 -0.11(-0.79%)
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.