Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.311 9.326 9.241 9.275 3,699,708 -0.06(-0.65%)
May 30, 2018 9.220 9.372 9.171 9.336 4,684,700 +0.10(+1.06%)
May 29, 2018 9.116 9.262 9.074 9.238 1,918,056 +0.12(+1.34%)
May 25, 2018 9.116 9.116 9.116 0 +0.05(+0.54%)
May 24, 2018 9.141 9.141 9.000 9.067 1,382,765 -0.02(-0.27%)
May 23, 2018 8.964 9.150 8.927 9.092 3,704,430 +0.18(+1.98%)
May 22, 2018 8.988 9.031 8.909 8.915 2,434,789 -0.05(-0.61%)
May 21, 2018 8.891 9.019 8.781 8.970 1,617,943 +0.11(+1.24%)
May 18, 2018 8.946 8.952 8.842 8.860 1,636,904 -0.04(-0.41%)
May 17, 2018 8.903 8.961 8.805 8.897 2,112,944 +0.01(+0.07%)
May 16, 2018 9.116 9.116 8.885 8.891 2,653,006 -0.14(-1.55%)
May 15, 2018 9.153 9.153 9.031 9.031 3,003,310 -0.16(-1.79%)
May 14, 2018 9.384 9.396 9.177 9.195 2,648,981 -0.19(-2.01%)
May 11, 2018 9.445 9.476 9.372 9.384 1,768,202 -0.02(-0.26%)
May 10, 2018 9.323 9.430 9.323 9.409 1,587,816 +0.11(+1.18%)
May 09, 2018 9.189 9.299 9.147 9.299 1,457,025 +0.08(+0.86%)
May 08, 2018 9.214 9.262 9.128 9.220 2,225,954 -0.05(-0.53%)
May 07, 2018 9.067 9.311 9.046 9.269 2,498,350 +0.20(+2.22%)
May 04, 2018 9.116 9.125 8.927 9.067 4,125,165 +0.26(+2.90%)
May 03, 2018 8.740 8.829 8.681 8.812 3,724,675 +0.04(+0.41%)
May 02, 2018 8.913 8.936 8.734 8.776 3,980,056 -0.14(-1.53%)
May 01, 2018 8.901 8.984 8.794 8.913 4,042,517 +0.04(+0.40%)
Apr 30, 2018 8.901 8.942 8.844 8.877 2,225,002 -0.02(-0.20%)
Apr 27, 2018 8.716 8.951 8.716 8.895 2,352,453 +0.23(+2.60%)
Apr 26, 2018 8.681 8.770 8.651 8.669 2,464,552 +0.05(+0.55%)
Apr 25, 2018 8.526 8.645 8.520 8.621 3,135,498 -0.10(-1.09%)
Apr 24, 2018 8.639 8.770 8.598 8.716 3,172,222 +0.11(+1.24%)
Apr 23, 2018 8.639 8.675 8.544 8.609 1,750,112 -0.01(-0.07%)
Apr 20, 2018 8.841 8.877 8.609 8.615 3,269,652 -0.25(-2.82%)
Apr 19, 2018 9.037 9.037 8.740 8.865 3,055,043 -0.17(-1.91%)
Apr 18, 2018 9.109 9.118 9.031 9.037 2,152,112 -0.05(-0.59%)
Apr 17, 2018 8.948 9.120 8.939 9.091 2,445,551 +0.14(+1.59%)
Apr 16, 2018 8.829 8.966 8.776 8.948 3,514,533 +0.14(+1.55%)
Apr 13, 2018 8.639 8.841 8.586 8.812 3,025,654 +0.18(+2.06%)
Apr 12, 2018 8.853 8.877 8.615 8.633 3,196,126 -0.23(-2.55%)
Apr 11, 2018 8.883 8.972 8.841 8.859 1,762,003 -0.03(-0.33%)
Apr 10, 2018 9.049 9.049 8.862 8.889 2,571,615 -0.13(-1.45%)
Apr 09, 2018 9.132 9.132 9.005 9.019 2,067,442 -0.11(-1.17%)
Apr 06, 2018 9.144 9.251 9.091 9.126 1,686,100 -0.02(-0.19%)
Apr 05, 2018 9.162 9.198 8.993 9.144 1,443,919 -0.04(-0.39%)
Apr 04, 2018 8.942 9.186 8.939 9.180 2,357,470 +0.20(+2.25%)
Apr 03, 2018 8.924 9.008 8.791 8.978 2,215,020 +0.08(+0.87%)
Apr 02, 2018 9.144 9.156 8.877 8.901 2,144,646 -0.35(-3.79%)
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%)
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.