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 (%)
Dec 30, 2016 12.68 12.68 12.68 0 +0.11(+0.85%)
Dec 29, 2016 12.36 12.58 12.30 12.57 1,143,954 +0.23(+1.90%)
Dec 28, 2016 12.45 12.47 12.25 12.34 752,406 -0.10(-0.81%)
Dec 27, 2016 12.35 12.50 12.30 12.44 1,007,074 +0.09(+0.70%)
Dec 23, 2016 12.35 12.35 12.35 0 +0.09(+0.71%)
Dec 22, 2016 12.32 12.37 12.13 12.27 1,222,395 -0.10(-0.81%)
Dec 21, 2016 12.57 12.76 12.35 12.37 1,551,657 -0.20(-1.60%)
Dec 20, 2016 12.57 12.73 12.45 12.57 1,190,155 -0.07(-0.53%)
Dec 19, 2016 12.46 12.77 12.44 12.63 1,321,918 +0.29(+2.38%)
Dec 16, 2016 12.21 12.35 12.09 12.34 2,911,426 +0.29(+2.39%)
Dec 15, 2016 12.18 12.31 12.01 12.05 1,319,259 -0.16(-1.31%)
Dec 14, 2016 12.67 12.67 12.20 12.21 1,111,067 -0.43(-3.39%)
Dec 13, 2016 12.75 12.77 12.51 12.64 1,069,059 -0.04(-0.32%)
Dec 12, 2016 12.59 12.73 12.57 12.68 927,886 +0.03(+0.26%)
Dec 09, 2016 12.57 12.78 12.47 12.65 1,262,844 +0.05(+0.37%)
Dec 08, 2016 12.20 12.65 12.20 12.60 1,330,181 +0.19(+1.56%)
Dec 07, 2016 12.17 12.43 12.17 12.41 1,109,930 +0.31(+2.60%)
Dec 06, 2016 12.03 12.15 12.01 12.09 1,053,119 +0.10(+0.84%)
Dec 05, 2016 11.89 12.03 11.80 11.99 1,430,404 +0.09(+0.79%)
Dec 02, 2016 11.89 12.10 11.78 11.90 2,085,858 +0.15(+1.31%)
Dec 01, 2016 11.97 12.03 11.56 11.74 2,206,707 -0.37(-3.09%)
Nov 30, 2016 12.18 12.21 12.00 12.12 1,749,894 -0.27(-2.21%)
Nov 29, 2016 12.27 12.46 12.27 12.39 1,642,422 +0.11(+0.93%)
Nov 28, 2016 12.43 12.56 12.26 12.28 1,389,268 -0.09(-0.70%)
Nov 25, 2016 12.28 12.53 12.27 12.37 941,066 +0.12(+0.98%)
Nov 23, 2016 12.25 12.25 12.25 0 +0.10(+0.83%)
Nov 22, 2016 12.11 12.21 12.05 12.15 1,867,901 +0.11(+0.89%)
Nov 21, 2016 12.05 12.17 11.98 12.04 1,131,875 +0.03(+0.28%)
Nov 18, 2016 11.99 12.06 11.86 12.01 1,078,864 +0.07(+0.62%)
Nov 17, 2016 12.09 12.21 11.91 11.93 1,224,455 -0.10(-0.83%)
Nov 16, 2016 12.00 12.10 11.93 12.03 1,648,541 +0.05(+0.39%)
Nov 15, 2016 12.17 12.34 11.93 11.99 1,468,606 -0.11(-0.94%)
Nov 14, 2016 11.82 12.13 11.70 12.10 2,181,882 +0.22(+1.86%)
Nov 11, 2016 11.65 12.09 11.65 11.88 4,187,560 +0.19(+1.66%)
Nov 10, 2016 12.16 12.29 11.45 11.68 3,964,435 -0.43(-3.59%)
Nov 09, 2016 12.45 12.51 12.10 12.12 2,858,826 -0.68(-5.33%)
Nov 08, 2016 12.82 12.87 12.64 12.80 1,156,593 -0.01(-0.10%)
Nov 07, 2016 12.86 12.96 12.63 12.81 1,726,472 +0.41(+3.29%)
Nov 04, 2016 12.19 12.45 12.12 12.41 1,757,388 +0.26(+2.15%)
Nov 03, 2016 12.22 12.31 12.07 12.15 1,766,840 -0.23(-1.84%)
Nov 02, 2016 13.05 13.10 12.37 12.37 1,869,126 -0.51(-3.95%)
Nov 01, 2016 13.11 13.22 12.86 12.88 1,642,442 -0.34(-2.58%)
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%)
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.