Healthpeak Properties Inc (NY: DOC )

18.74 +0.43 (+2.35%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.57 13.58 13.38 13.45 1,277,739 -0.16(-1.16%)
Apr 27, 2017 13.62 13.71 13.58 13.60 983,633 -0.02(-0.15%)
Apr 26, 2017 13.71 13.75 13.60 13.62 1,658,118 -0.14(-1.04%)
Apr 25, 2017 13.69 13.82 13.66 13.77 1,946,917 +0.09(+0.65%)
Apr 24, 2017 13.95 13.97 13.52 13.68 1,978,514 -0.23(-1.62%)
Apr 21, 2017 13.93 13.96 13.87 13.90 1,533,691 -0.01(-0.05%)
Apr 20, 2017 13.93 13.97 13.84 13.91 1,454,034 -0.01(-0.05%)
Apr 19, 2017 13.93 14.01 13.89 13.92 1,650,907 -0.02(-0.15%)
Apr 18, 2017 13.84 13.96 13.83 13.94 1,408,306 +0.09(+0.64%)
Apr 17, 2017 13.70 13.87 13.69 13.85 2,075,268 +0.17(+1.25%)
Apr 13, 2017 13.80 13.85 13.62 13.68 2,450,648 -0.08(-0.55%)
Apr 12, 2017 13.83 13.85 13.69 13.75 2,411,590 -0.07(-0.50%)
Apr 11, 2017 13.77 13.84 13.71 13.82 1,467,142 +0.11(+0.80%)
Apr 10, 2017 13.69 13.75 13.63 13.71 1,766,613 +0.05(+0.35%)
Apr 07, 2017 13.52 13.68 13.48 13.67 2,469,256 +0.21(+1.58%)
Apr 06, 2017 13.37 13.53 13.32 13.45 4,161,091 +0.08(+0.56%)
Apr 05, 2017 13.39 13.50 13.34 13.38 2,998,126 -0.04(-0.31%)
Apr 04, 2017 13.54 13.60 13.37 13.42 1,991,634 -0.15(-1.11%)
Apr 03, 2017 13.60 13.67 13.51 13.57 2,843,668 +0.12(+0.89%)
Mar 31, 2017 13.43 13.53 13.38 13.45 4,807,803 +0.07(+0.51%)
Mar 30, 2017 13.34 13.40 13.23 13.38 2,065,225 +0.01(+0.05%)
Mar 29, 2017 13.35 13.42 13.28 13.38 1,602,949 +0.01(+0.05%)
Mar 28, 2017 13.25 13.37 13.12 13.37 2,756,991 +0.13(+0.97%)
Mar 27, 2017 13.17 13.35 13.15 13.24 2,486,273 +0.07(+0.51%)
Mar 24, 2017 13.12 13.23 13.05 13.17 2,323,703 +0.12(+0.88%)
Mar 23, 2017 12.91 13.21 12.82 13.06 2,138,945 +0.15(+1.15%)
Mar 22, 2017 12.83 12.91 12.68 12.91 2,954,491 +0.15(+1.17%)
Mar 21, 2017 12.85 12.89 12.65 12.76 3,512,457 -0.03(-0.21%)
Mar 20, 2017 12.85 12.92 12.73 12.79 2,689,844 -0.09(-0.68%)
Mar 17, 2017 12.77 12.89 12.69 12.87 2,281,782 +0.14(+1.12%)
Mar 16, 2017 12.68 12.86 12.66 12.73 3,623,048 +0.02(+0.16%)
Mar 15, 2017 12.44 12.76 12.43 12.71 4,223,940 +0.25(+2.01%)
Mar 14, 2017 12.33 12.50 12.31 12.46 15,267,847 -0.33(-2.59%)
Mar 13, 2017 12.91 12.76 12.79 1,369,034 +0.00(+0.00%)
Mar 10, 2017 12.85 12.98 12.67 12.79 1,267,592 +0.08(+0.64%)
Mar 09, 2017 12.87 12.98 12.66 12.71 1,077,840 -0.20(-1.57%)
Mar 08, 2017 13.21 13.21 12.91 12.91 1,008,010 -0.37(-2.75%)
Mar 07, 2017 13.24 13.33 13.19 13.28 1,040,805 -0.01(-0.10%)
Mar 06, 2017 13.33 13.38 13.21 13.29 1,143,623 -0.11(-0.81%)
Mar 03, 2017 13.40 13.40 13.22 13.40 864,042 +0.01(+0.05%)
Mar 02, 2017 13.38 13.51 13.33 13.40 940,012 +0.00(+0.00%)
Mar 01, 2017 13.37 13.59 13.30 13.40 1,807,488 -0.09(-0.65%)
Feb 28, 2017 13.58 13.65 13.48 13.48 1,172,394 -0.12(-0.85%)
Feb 27, 2017 13.60 13.67 13.48 13.60 1,544,678 +0.00(+0.00%)
Feb 24, 2017 13.41 13.62 13.09 13.60 2,145,423 +0.12(+0.90%)
Feb 23, 2017 13.42 13.49 13.19 13.48 1,439,225 +0.16(+1.17%)
Feb 22, 2017 13.29 13.37 13.23 13.32 967,441 +0.06(+0.46%)
Feb 21, 2017 13.12 13.27 13.05 13.26 1,171,658 +0.13(+0.98%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.05(+0.36%)
Feb 16, 2017 12.79 13.12 12.79 13.08 1,173,635 +0.28(+2.22%)
Feb 15, 2017 12.66 12.81 12.61 12.80 1,039,703 +0.03(+0.21%)
Feb 14, 2017 12.89 12.90 12.71 12.77 848,637 -0.14(-1.10%)
Feb 13, 2017 12.90 12.96 12.81 12.91 857,118 +0.02(+0.16%)
Feb 10, 2017 12.66 12.91 12.62 12.89 667,469 +0.17(+1.33%)
Feb 09, 2017 12.65 12.79 12.59 12.73 723,915 +0.02(+0.16%)
Feb 08, 2017 12.74 12.77 12.64 12.70 837,465 +0.07(+0.54%)
Feb 07, 2017 12.66 12.73 12.62 12.64 1,134,428 -0.01(-0.11%)
Feb 06, 2017 12.73 12.76 12.62 12.65 772,849 -0.05(-0.37%)
Feb 03, 2017 12.75 12.81 12.61 12.70 822,005 +0.07(+0.59%)
Feb 02, 2017 12.42 12.66 12.35 12.62 1,405,647 +0.30(+2.42%)
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.