Healthpeak Properties Inc (NY: DOC )

18.66 +0.36 (+1.94%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 11.53 11.58 11.09 11.32 2,675,704 -0.17(-1.46%)
Jun 29, 2018 11.53 11.60 11.44 11.49 6,338,266 -0.08(-0.69%)
Jun 28, 2018 11.50 11.59 11.46 11.57 2,426,200 +0.08(+0.69%)
Jun 27, 2018 11.63 11.63 11.48 11.49 3,163,905 -0.06(-0.50%)
Jun 26, 2018 11.55 11.58 11.48 11.55 2,614,762 +0.01(+0.06%)
Jun 25, 2018 11.57 11.63 11.45 11.54 1,446,402 -0.02(-0.19%)
Jun 22, 2018 11.53 11.58 11.46 11.56 4,984,103 +0.01(+0.06%)
Jun 21, 2018 11.62 11.68 11.52 11.55 2,480,683 -0.05(-0.43%)
Jun 20, 2018 11.27 11.64 11.27 11.61 3,593,870 +0.33(+2.94%)
Jun 19, 2018 11.17 11.32 11.16 11.27 3,975,496 +0.10(+0.90%)
Jun 18, 2018 11.16 11.26 11.09 11.17 3,265,366 -0.04(-0.32%)
Jun 15, 2018 11.23 10.97 11.21 4,578,534 +0.24(+2.17%)
Jun 14, 2018 10.73 10.99 10.70 10.97 2,816,959 +0.25(+2.35%)
Jun 13, 2018 10.97 11.06 10.68 10.72 2,750,993 -0.25(-2.24%)
Jun 12, 2018 10.68 10.99 10.65 10.96 2,699,464 +0.29(+2.70%)
Jun 11, 2018 10.68 10.70 10.58 10.68 2,338,194 -0.04(-0.34%)
Jun 08, 2018 10.72 10.80 10.68 10.71 2,715,033 +0.01(+0.07%)
Jun 07, 2018 10.70 10.73 10.60 10.70 1,715,640 +0.03(+0.27%)
Jun 06, 2018 10.54 10.68 2,572,389 -0.04(-0.34%)
Jun 05, 2018 10.95 11.00 10.70 10.71 2,517,813 -0.13(-1.20%)
Jun 04, 2018 10.91 10.94 10.77 10.84 2,802,137 -0.07(-0.66%)
Jun 01, 2018 10.95 11.01 10.90 10.91 2,191,031 -0.06(-0.53%)
May 31, 2018 11.01 11.03 10.93 10.97 3,127,698 -0.07(-0.65%)
May 30, 2018 10.91 11.09 10.85 11.04 3,960,401 +0.12(+1.06%)
May 29, 2018 10.78 10.96 10.73 10.93 1,621,507 +0.14(+1.34%)
May 25, 2018 10.78 10.78 10.78 0 +0.06(+0.54%)
May 24, 2018 10.81 10.81 10.65 10.73 1,168,976 -0.03(-0.27%)
May 23, 2018 10.60 10.82 10.56 10.75 3,131,690 +0.21(+1.98%)
May 22, 2018 10.63 10.68 10.54 10.55 2,058,348 -0.06(-0.61%)
May 21, 2018 10.52 10.67 10.39 10.61 1,367,794 +0.13(+1.24%)
May 18, 2018 10.58 10.59 10.46 10.48 1,383,823 -0.04(-0.41%)
May 17, 2018 10.53 10.60 10.42 10.52 1,786,263 +0.01(+0.07%)
May 16, 2018 10.78 10.78 10.51 10.52 2,242,826 -0.17(-1.55%)
May 15, 2018 10.83 10.83 10.68 10.68 2,538,970 -0.19(-1.79%)
May 14, 2018 11.10 11.12 10.86 10.88 2,239,423 -0.22(-2.01%)
May 11, 2018 11.17 11.21 11.09 11.10 1,494,821 -0.03(-0.26%)
May 10, 2018 11.03 11.15 11.03 11.13 1,342,324 +0.13(+1.18%)
May 09, 2018 10.87 11.00 10.82 11.00 1,231,755 +0.09(+0.86%)
May 08, 2018 10.90 10.96 10.80 10.91 1,881,800 -0.06(-0.53%)
May 07, 2018 10.73 11.01 10.70 10.96 2,112,081 +0.24(+2.22%)
May 04, 2018 10.78 10.79 10.56 10.73 3,487,376 +0.04(+0.34%)
May 03, 2018 10.60 10.71 10.53 10.69 3,070,244 +0.04(+0.41%)
May 02, 2018 10.81 10.84 10.60 10.65 3,280,754 -0.17(-1.53%)
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.