Healthpeak Properties Inc (NY: DOC )

22.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.13 10.13 10.13 0 +0.09(+0.85%)
Dec 29, 2016 9.877 10.05 9.829 10.05 1,431,489 +0.19(+1.90%)
Dec 28, 2016 9.947 9.968 9.787 9.861 941,525 -0.08(-0.81%)
Dec 27, 2016 9.872 9.990 9.827 9.942 1,260,204 +0.07(+0.70%)
Dec 23, 2016 9.872 9.872 9.872 0 +0.07(+0.71%)
Dec 22, 2016 9.845 9.883 9.696 9.803 1,529,646 -0.08(-0.81%)
Dec 21, 2016 10.05 10.20 9.869 9.883 1,941,669 -0.16(-1.60%)
Dec 20, 2016 10.05 10.18 9.952 10.04 1,489,303 -0.05(-0.53%)
Dec 19, 2016 9.958 10.20 9.940 10.10 1,654,184 +0.24(+2.38%)
Dec 16, 2016 9.755 9.867 9.658 9.861 3,643,218 +0.23(+2.39%)
Dec 15, 2016 9.733 9.835 9.600 9.632 1,650,858 -0.13(-1.31%)
Dec 14, 2016 10.13 10.13 9.749 9.760 1,390,337 -0.34(-3.39%)
Dec 13, 2016 10.19 10.20 9.995 10.10 1,337,769 -0.03(-0.32%)
Dec 12, 2016 10.06 10.18 10.05 10.13 1,161,112 +0.03(+0.26%)
Dec 09, 2016 10.04 10.21 9.968 10.11 1,580,262 +0.04(+0.37%)
Dec 08, 2016 9.749 10.11 9.749 10.07 1,664,525 +0.16(+1.56%)
Dec 07, 2016 9.728 9.936 9.728 9.915 1,388,913 +0.25(+2.60%)
Dec 06, 2016 9.616 9.712 9.600 9.664 1,317,823 +0.08(+0.84%)
Dec 05, 2016 9.503 9.613 9.428 9.583 1,789,939 +0.07(+0.79%)
Dec 02, 2016 9.503 9.669 9.416 9.509 2,610,142 +0.12(+1.31%)
Dec 01, 2016 9.567 9.610 9.236 9.386 2,761,367 -0.30(-3.09%)
Nov 30, 2016 9.733 9.757 9.589 9.685 2,189,734 -0.22(-2.21%)
Nov 29, 2016 9.803 9.958 9.803 9.904 2,055,247 +0.09(+0.93%)
Nov 28, 2016 9.931 10.04 9.797 9.813 1,738,464 -0.07(-0.70%)
Nov 25, 2016 9.813 10.02 9.803 9.883 1,177,605 +0.10(+0.98%)
Nov 23, 2016 9.787 9.787 9.787 0 +0.08(+0.83%)
Nov 22, 2016 9.674 9.755 9.626 9.706 2,337,402 +0.09(+0.89%)
Nov 21, 2016 9.626 9.722 9.573 9.621 1,416,374 +0.03(+0.28%)
Nov 18, 2016 9.578 9.637 9.477 9.594 1,350,039 +0.06(+0.62%)
Nov 17, 2016 9.658 9.755 9.519 9.535 1,532,224 -0.08(-0.83%)
Nov 16, 2016 9.589 9.672 9.530 9.616 2,062,905 +0.04(+0.39%)
Nov 15, 2016 9.722 9.861 9.530 9.578 1,837,743 -0.09(-0.94%)
Nov 14, 2016 9.445 9.690 9.354 9.669 2,730,303 +0.18(+1.86%)
Nov 11, 2016 9.311 9.658 9.311 9.493 5,240,111 +0.16(+1.66%)
Nov 10, 2016 9.717 9.819 9.151 9.338 4,960,903 -0.35(-3.59%)
Nov 09, 2016 9.947 10.00 9.669 9.685 3,577,397 -0.55(-5.33%)
Nov 08, 2016 10.25 10.28 10.10 10.23 1,447,304 +0.19(+1.86%)
Nov 07, 2016 10.07 10.16 9.895 10.04 2,202,965 +0.32(+3.29%)
Nov 04, 2016 9.556 9.760 9.498 9.723 2,242,414 +0.20(+2.15%)
Nov 03, 2016 9.577 9.649 9.456 9.519 2,254,475 -0.18(-1.84%)
Nov 02, 2016 10.23 10.27 9.697 9.697 2,384,991 -0.40(-3.95%)
Nov 01, 2016 10.27 10.36 10.07 10.10 2,095,745 +0.66(+6.97%)
Oct 31, 2016 9.290 9.476 9.236 9.438 3,666,571 +0.18(+1.91%)
Oct 28, 2016 9.295 9.342 9.206 9.261 2,746,438 -0.02(-0.21%)
Oct 27, 2016 9.476 9.481 9.266 9.280 2,363,307 -0.25(-2.61%)
Oct 26, 2016 9.734 9.734 9.510 9.529 1,307,134 -0.27(-2.73%)
Oct 25, 2016 9.772 9.825 9.708 9.796 1,108,361 -0.01(-0.10%)
Oct 24, 2016 9.786 9.872 9.744 9.806 856,880 +0.07(+0.69%)
Oct 21, 2016 9.653 9.794 9.653 9.739 1,173,243 +0.03(+0.30%)
Oct 20, 2016 9.677 9.736 9.634 9.710 939,987 +0.02(+0.25%)
Oct 19, 2016 9.777 9.815 9.672 9.686 1,470,871 -0.09(-0.88%)
Oct 18, 2016 9.701 9.829 9.662 9.772 1,292,176 +0.12(+1.29%)
Oct 17, 2016 9.629 9.801 9.619 9.648 1,375,768 +0.02(+0.25%)
Oct 14, 2016 9.643 9.739 9.529 9.624 1,144,315 -0.07(-0.74%)
Oct 13, 2016 9.524 9.741 9.524 9.696 1,661,904 +0.17(+1.80%)
Oct 12, 2016 9.405 9.543 9.345 9.524 1,212,010 +0.14(+1.48%)
Oct 11, 2016 9.424 9.514 9.362 9.385 1,401,045 -0.08(-0.81%)
Oct 10, 2016 9.371 9.507 9.371 9.462 2,592,773 +0.08(+0.81%)
Oct 07, 2016 9.405 9.553 9.295 9.385 2,763,294 +0.01(+0.15%)
Oct 06, 2016 9.309 9.385 9.094 9.371 3,641,451 +0.00(+0.05%)
Oct 05, 2016 9.748 9.796 9.347 9.366 2,539,703 -0.34(-3.54%)
Oct 04, 2016 9.906 9.906 9.648 9.710 2,534,304 -0.32(-3.23%)
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.