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 30, 2016 14.39 14.41 14.22 14.25 1,639,681 -0.07(-0.51%)
Sep 29, 2016 14.29 14.45 14.05 14.33 1,559,994 -0.03(-0.23%)
Sep 28, 2016 14.27 14.37 14.20 14.36 1,802,078 +0.13(+0.88%)
Sep 27, 2016 14.42 14.43 14.17 14.23 1,996,499 -0.17(-1.19%)
Sep 26, 2016 14.42 14.48 14.33 14.40 1,121,201 -0.02(-0.14%)
Sep 23, 2016 14.36 14.52 14.30 14.42 2,152,259 +0.01(+0.09%)
Sep 22, 2016 14.31 14.44 14.29 14.41 1,912,367 +0.24(+1.73%)
Sep 21, 2016 13.85 14.22 13.78 14.17 3,316,274 +0.28(+2.05%)
Sep 20, 2016 13.84 13.92 13.74 13.88 2,435,965 +0.14(+1.01%)
Sep 19, 2016 13.41 13.78 13.40 13.74 1,679,575 +0.32(+2.37%)
Sep 16, 2016 13.29 13.47 13.21 13.43 5,637,146 +0.12(+0.90%)
Sep 15, 2016 13.14 13.34 13.12 13.31 1,485,288 +0.14(+1.05%)
Sep 14, 2016 13.21 13.31 13.13 13.17 1,503,760 +0.00(+0.00%)
Sep 13, 2016 13.41 13.58 13.05 13.17 2,166,645 -0.33(-2.45%)
Sep 12, 2016 13.33 13.55 13.32 13.50 2,810,443 +0.09(+0.64%)
Sep 09, 2016 14.19 14.24 13.32 13.41 3,843,205 -0.97(-6.72%)
Sep 08, 2016 14.46 14.50 14.36 14.38 2,662,238 -0.19(-1.32%)
Sep 07, 2016 14.45 14.58 14.34 14.57 1,635,553 +0.17(+1.15%)
Sep 06, 2016 14.07 14.44 14.02 14.40 2,553,645 +0.34(+2.40%)
Sep 02, 2016 13.90 14.07 14.07 14.07 3,133,080 -0.07(-0.47%)
Sep 01, 2016 14.13 14.17 14.01 14.13 948,883 -0.03(-0.23%)
Aug 31, 2016 14.11 14.21 13.95 14.17 1,844,125 +0.03(+0.19%)
Aug 30, 2016 14.14 14.19 13.96 14.14 938,426 -0.03(-0.19%)
Aug 29, 2016 13.92 14.23 13.92 14.17 2,994,964 +0.32(+2.34%)
Aug 26, 2016 14.25 14.25 13.80 13.84 3,796,185 -0.38(-2.65%)
Aug 25, 2016 14.09 14.29 14.09 14.22 1,706,894 +0.14(+0.99%)
Aug 24, 2016 14.12 14.13 14.01 14.08 1,130,469 -0.03(-0.19%)
Aug 23, 2016 14.07 14.13 13.99 14.11 815,462 +0.14(+0.99%)
Aug 22, 2016 13.88 14.02 13.81 13.97 1,127,390 +0.21(+1.49%)
Aug 19, 2016 13.84 13.89 13.74 13.76 1,301,967 -0.10(-0.72%)
Aug 18, 2016 13.84 13.89 13.75 13.86 865,893 +0.06(+0.43%)
Aug 17, 2016 13.74 13.80 13.57 13.80 667,749 +0.13(+0.92%)
Aug 16, 2016 13.83 13.84 13.64 13.68 993,652 -0.21(-1.48%)
Aug 15, 2016 14.13 14.15 13.86 13.88 1,232,977 -0.26(-1.82%)
Aug 12, 2016 13.99 14.31 13.94 14.14 1,573,220 +0.24(+1.76%)
Aug 11, 2016 14.10 14.15 13.81 13.90 947,695 -0.14(-0.99%)
Aug 10, 2016 13.92 14.06 13.90 14.03 1,123,665 +0.17(+1.24%)
Aug 09, 2016 13.69 13.89 13.54 13.86 1,445,893 +0.20(+1.45%)
Aug 08, 2016 13.94 13.94 13.64 13.66 1,576,706 -0.26(-1.90%)
Aug 05, 2016 13.95 14.03 13.82 13.93 1,579,102 -0.01(-0.05%)
Aug 04, 2016 13.92 14.01 13.83 13.94 1,009,939 +0.13(+0.96%)
Aug 03, 2016 14.21 14.21 13.70 13.80 2,744,000 -0.41(-2.89%)
Aug 02, 2016 14.27 14.38 14.17 14.21 1,624,671 -0.11(-0.79%)
Aug 01, 2016 14.35 14.40 14.22 14.33 1,246,562 -0.05(-0.32%)
Jul 29, 2016 14.25 14.55 14.24 14.37 1,462,529 +0.15(+1.02%)
Jul 28, 2016 13.88 14.26 13.85 14.23 1,505,261 +0.30(+2.14%)
Jul 27, 2016 13.92 13.94 13.78 13.93 935,408 -0.03(-0.19%)
Jul 26, 2016 13.94 14.03 13.90 13.95 1,612,326 +0.02(+0.14%)
Jul 25, 2016 14.09 14.15 13.91 13.94 1,514,766 -0.15(-1.08%)
Jul 22, 2016 13.88 14.15 13.86 14.09 1,560,425 +0.18(+1.28%)
Jul 21, 2016 13.97 13.98 13.83 13.91 1,416,529 -0.05(-0.38%)
Jul 20, 2016 13.98 14.03 13.91 13.96 865,950 +0.00(+0.00%)
Jul 19, 2016 13.92 13.98 13.87 13.96 1,116,794 +0.08(+0.57%)
Jul 18, 2016 13.86 14.03 13.83 13.88 1,635,933 +0.05(+0.38%)
Jul 15, 2016 13.85 13.91 13.76 13.83 1,427,441 +0.02(+0.14%)
Jul 14, 2016 13.92 13.98 13.80 13.81 823,011 -0.21(-1.51%)
Jul 13, 2016 14.01 14.07 13.95 14.02 1,039,995 +0.05(+0.38%)
Jul 12, 2016 14.20 14.20 13.95 13.97 1,530,575 -0.23(-1.63%)
Jul 11, 2016 14.13 14.21 13.94 14.20 1,865,368 +0.05(+0.33%)
Jul 08, 2016 13.93 14.17 13.88 14.15 1,868,814 +0.26(+1.86%)
Jul 07, 2016 13.97 14.02 13.72 13.90 1,644,298 -0.11(-0.76%)
Jul 06, 2016 14.04 14.15 13.99 14.00 1,655,929 -0.08(-0.56%)
Jul 05, 2016 14.09 14.17 14.03 14.08 1,597,197 +0.05(+0.38%)
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.