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 (%)
Sep 28, 2018 12.12 12.35 12.12 12.33 1,450,977 +0.21(+1.75%)
Sep 27, 2018 11.97 12.21 11.93 12.12 1,738,689 +0.18(+1.53%)
Sep 26, 2018 12.15 12.21 11.93 11.94 1,566,082 -0.21(-1.75%)
Sep 25, 2018 12.17 12.26 12.13 12.15 1,203,264 -0.02(-0.18%)
Sep 24, 2018 12.27 12.27 12.03 12.17 1,555,602 -0.12(-1.01%)
Sep 21, 2018 12.31 12.43 12.27 12.29 2,171,271 -0.05(-0.41%)
Sep 20, 2018 12.18 12.35 12.10 12.35 1,178,475 +0.15(+1.20%)
Sep 19, 2018 12.45 12.50 12.17 12.20 1,479,848 -0.24(-1.94%)
Sep 18, 2018 12.58 12.62 12.44 12.44 1,362,830 -0.15(-1.22%)
Sep 17, 2018 12.54 12.62 12.49 12.59 975,974 +0.06(+0.47%)
Sep 14, 2018 12.64 12.65 12.43 12.54 1,919,824 -0.15(-1.21%)
Sep 13, 2018 12.57 12.73 12.52 12.69 1,670,944 +0.16(+1.28%)
Sep 12, 2018 12.43 12.54 12.38 12.53 2,284,413 +0.12(+0.94%)
Sep 11, 2018 12.37 12.48 12.31 12.41 2,740,327 -0.03(-0.24%)
Sep 10, 2018 12.37 12.51 12.35 12.44 2,841,817 +0.14(+1.13%)
Sep 07, 2018 12.57 12.59 12.27 12.30 2,900,451 -0.35(-2.77%)
Sep 06, 2018 12.72 12.73 12.65 12.65 1,128,209 -0.03(-0.23%)
Sep 05, 2018 12.54 12.73 12.47 12.68 1,045,819 +0.11(+0.87%)
Sep 04, 2018 12.80 12.83 12.56 12.57 1,347,291 -0.22(-1.72%)
Aug 31, 2018 12.79 12.79 12.79 0 -0.01(-0.06%)
Aug 30, 2018 12.84 12.89 12.76 12.80 1,438,591 -0.01(-0.06%)
Aug 29, 2018 12.81 12.88 12.77 12.81 1,141,522 +0.04(+0.29%)
Aug 28, 2018 12.60 12.78 12.57 12.77 2,196,715 +0.16(+1.28%)
Aug 27, 2018 12.75 12.81 12.59 12.61 2,037,746 -0.12(-0.98%)
Aug 24, 2018 12.76 12.83 12.69 12.73 1,060,067 -0.07(-0.51%)
Aug 23, 2018 12.89 12.90 12.80 12.80 1,292,994 -0.07(-0.51%)
Aug 22, 2018 12.84 12.91 12.83 12.86 3,814,033 +0.00(+0.00%)
Aug 21, 2018 12.76 12.88 12.69 12.86 3,268,055 +0.10(+0.74%)
Aug 20, 2018 12.81 12.92 12.72 12.77 2,207,201 +0.02(+0.17%)
Aug 17, 2018 12.48 12.76 12.46 12.75 2,748,544 +0.29(+2.29%)
Aug 16, 2018 12.51 12.51 12.20 12.46 1,847,523 -0.09(-0.70%)
Aug 15, 2018 12.32 12.56 12.27 12.55 1,914,645 +0.24(+1.96%)
Aug 14, 2018 12.18 12.37 12.18 12.31 1,148,925 +0.17(+1.39%)
Aug 13, 2018 12.13 12.18 12.04 12.14 1,688,640 +0.07(+0.61%)
Aug 10, 2018 12.13 12.18 12.05 12.07 1,062,254 -0.11(-0.90%)
Aug 09, 2018 12.12 12.23 12.12 12.18 947,934 +0.08(+0.67%)
Aug 08, 2018 12.28 12.28 12.03 12.10 1,251,393 -0.18(-1.43%)
Aug 07, 2018 12.35 12.36 12.19 12.27 2,070,207 -0.09(-0.71%)
Aug 06, 2018 12.16 12.41 12.12 12.36 2,823,040 +0.22(+1.81%)
Aug 03, 2018 11.92 12.16 11.84 12.14 2,463,326 +0.35(+2.98%)
Aug 02, 2018 11.50 11.80 11.50 11.79 2,432,105 +0.23(+2.03%)
Aug 01, 2018 11.44 11.57 11.29 11.56 1,528,462 +0.03(+0.25%)
Jul 31, 2018 11.34 11.60 11.28 11.53 1,387,738 +0.25(+2.21%)
Jul 30, 2018 11.22 11.29 11.09 11.28 1,613,331 +0.05(+0.46%)
Jul 27, 2018 11.51 11.60 11.12 11.23 1,731,137 -0.29(-2.48%)
Jul 26, 2018 11.56 11.64 11.50 11.51 1,153,385 -0.03(-0.25%)
Jul 25, 2018 11.46 11.59 11.46 11.54 1,016,589 +0.09(+0.77%)
Jul 24, 2018 11.52 11.52 11.41 11.45 2,027,808 -0.07(-0.64%)
Jul 23, 2018 11.50 11.55 11.42 11.53 1,776,092 +0.04(+0.38%)
Jul 20, 2018 11.45 11.46 11.29 11.48 5,088,830 +0.01(+0.13%)
Jul 19, 2018 11.30 11.52 11.25 11.47 3,939,570 +0.16(+1.42%)
Jul 18, 2018 11.39 11.44 11.19 11.31 1,772,811 -0.12(-1.02%)
Jul 17, 2018 11.62 11.68 11.41 11.42 1,882,887 -0.18(-1.51%)
Jul 16, 2018 11.59 11.63 11.50 11.60 2,041,699 +0.01(+0.06%)
Jul 13, 2018 11.70 11.78 11.55 11.59 1,848,995 -0.08(-0.69%)
Jul 12, 2018 11.71 11.78 11.64 11.67 1,310,694 -0.04(-0.37%)
Jul 11, 2018 11.69 11.76 11.64 11.72 5,671,632 +0.05(+0.44%)
Jul 10, 2018 11.59 11.71 11.57 11.67 2,026,847 +0.07(+0.57%)
Jul 09, 2018 11.76 11.78 11.49 11.60 2,402,024 -0.18(-1.49%)
Jul 06, 2018 11.76 11.83 11.75 11.78 1,603,286 +0.07(+0.56%)
Jul 05, 2018 11.59 11.71 11.48 11.71 2,242,708 +0.13(+1.14%)
Jul 03, 2018 11.58 11.58 11.58 0 +0.26(+2.26%)
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.