Healthpeak Properties Inc (NY: DOC )

22.00 -0.12 (-0.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.251 9.251 9.251 0 +0.09(+0.97%)
Mar 28, 2018 9.061 9.230 8.996 9.162 2,221,658 +0.21(+2.39%)
Mar 27, 2018 8.794 9.031 8.764 8.948 2,289,667 +0.10(+1.14%)
Mar 26, 2018 8.829 8.865 8.722 8.847 2,077,131 +0.09(+1.02%)
Mar 23, 2018 8.883 8.907 8.758 8.758 2,879,008 -0.11(-1.21%)
Mar 22, 2018 8.883 9.055 8.847 8.865 2,286,054 -0.02(-0.20%)
Mar 21, 2018 8.942 8.984 8.823 8.883 2,274,879 -0.06(-0.66%)
Mar 20, 2018 9.002 9.061 8.895 8.942 2,663,576 -0.07(-0.79%)
Mar 19, 2018 8.996 9.019 8.883 9.014 1,964,069 +0.00(+0.00%)
Mar 16, 2018 8.966 9.025 8.865 9.014 2,471,832 +0.05(+0.60%)
Mar 15, 2018 9.008 9.011 8.907 8.960 3,255,697 -0.01(-0.13%)
Mar 14, 2018 8.972 9.049 8.913 8.972 2,247,319 -0.01(-0.13%)
Mar 13, 2018 9.079 9.150 8.960 8.984 2,165,935 -0.07(-0.72%)
Mar 12, 2018 8.948 9.064 8.930 9.049 2,089,678 +0.08(+0.93%)
Mar 09, 2018 8.954 8.966 8.847 8.966 1,859,762 +0.04(+0.47%)
Mar 08, 2018 8.948 9.037 8.895 8.924 1,337,469 -0.04(-0.40%)
Mar 07, 2018 8.984 8.960 1,985,724 +0.08(+0.87%)
Mar 06, 2018 8.877 8.936 8.767 8.883 2,048,577 +0.01(+0.07%)
Mar 05, 2018 8.740 8.936 8.740 8.877 2,320,878 +0.10(+1.08%)
Mar 02, 2018 8.627 8.794 8.595 8.782 2,227,880 +0.11(+1.23%)
Mar 01, 2018 8.574 8.785 8.396 8.675 3,285,126 +0.14(+1.60%)
Feb 28, 2018 8.841 8.936 8.520 8.538 3,812,297 -0.20(-2.24%)
Feb 27, 2018 9.019 9.055 8.734 8.734 2,886,947 -0.30(-3.35%)
Feb 26, 2018 9.115 9.120 8.984 9.037 2,542,923 -0.02(-0.26%)
Feb 23, 2018 9.008 9.094 8.930 9.061 1,666,474 +0.12(+1.33%)
Feb 22, 2018 9.028 8.942 2,248,921 +0.13(+1.48%)
Feb 21, 2018 8.948 9.037 8.800 8.812 2,393,569 -0.13(-1.46%)
Feb 20, 2018 9.120 9.174 8.901 8.942 2,988,943 -0.21(-2.27%)
Feb 16, 2018 9.150 9.150 9.150 0 +0.20(+2.19%)
Feb 15, 2018 8.853 9.115 8.853 8.954 3,257,982 +0.11(+1.28%)
Feb 14, 2018 8.913 8.954 8.767 8.841 3,725,817 +0.07(+0.74%)
Feb 13, 2018 8.822 8.869 8.724 8.776 4,689,014 -0.05(-0.59%)
Feb 12, 2018 8.950 8.979 8.614 8.828 5,114,486 -0.09(-1.04%)
Feb 09, 2018 8.695 8.979 8.596 8.921 3,509,207 +0.28(+3.22%)
Feb 08, 2018 8.892 8.898 8.643 8.643 3,345,859 -0.26(-2.87%)
Feb 07, 2018 9.037 9.100 8.892 8.898 2,617,166 -0.15(-1.67%)
Feb 06, 2018 8.903 9.156 8.834 9.048 3,194,678 -0.14(-1.58%)
Feb 05, 2018 9.274 9.332 9.066 9.193 3,399,050 -0.11(-1.18%)
Feb 02, 2018 9.216 9.379 8.985 9.303 3,615,934 +0.04(+0.44%)
Feb 01, 2018 9.431 9.553 9.230 9.263 3,699,694 -0.19(-1.96%)
Jan 31, 2018 9.286 9.448 9.274 9.448 3,053,621 +0.20(+2.19%)
Jan 30, 2018 9.321 9.355 9.240 9.245 2,895,980 -0.12(-1.30%)
Jan 29, 2018 9.448 9.477 9.321 9.367 1,779,183 -0.11(-1.16%)
Jan 26, 2018 9.669 9.686 9.454 9.477 2,707,369 -0.18(-1.86%)
Jan 25, 2018 9.640 9.674 9.588 9.657 1,773,419 +0.01(+0.12%)
Jan 24, 2018 9.726 9.750 9.611 9.645 4,287,364 -0.08(-0.83%)
Jan 23, 2018 9.634 9.738 9.570 9.726 3,656,500 +0.13(+1.33%)
Jan 22, 2018 9.489 9.620 9.480 9.599 3,457,365 +0.12(+1.22%)
Jan 19, 2018 9.442 9.512 9.402 9.483 3,999,090 +0.02(+0.18%)
Jan 18, 2018 9.529 9.564 9.396 9.466 2,651,726 -0.10(-1.03%)
Jan 17, 2018 9.448 9.599 9.402 9.564 3,389,943 +0.13(+1.41%)
Jan 16, 2018 9.506 9.645 9.431 9.431 3,391,058 -0.04(-0.43%)
Jan 12, 2018 9.471 9.471 9.471 0 -0.14(-1.51%)
Jan 11, 2018 9.697 9.773 9.611 9.616 2,238,214 -0.09(-0.90%)
Jan 10, 2018 9.819 9.819 9.628 9.703 2,536,396 -0.14(-1.47%)
Jan 09, 2018 10.08 10.09 9.837 9.848 2,925,369 -0.25(-2.47%)
Jan 08, 2018 10.08 10.14 10.03 10.10 1,545,023 +0.02(+0.17%)
Jan 05, 2018 10.21 10.21 10.02 10.08 1,997,131 -0.06(-0.57%)
Jan 04, 2018 10.33 10.13 10.14 2,561,835 -0.17(-1.63%)
Jan 03, 2018 10.31 10.43 10.22 10.31 2,430,247 -0.01(-0.06%)
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.