Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.93 10.99 10.85 10.86 1,455,860 -0.09(-0.85%)
Feb 27, 2017 10.95 11.01 10.85 10.95 1,918,156 +0.00(+0.00%)
Feb 24, 2017 10.80 10.97 10.54 10.95 2,664,152 +0.10(+0.90%)
Feb 23, 2017 10.81 10.87 10.62 10.85 1,787,207 +0.13(+1.17%)
Feb 22, 2017 10.70 10.77 10.66 10.73 1,201,353 +0.05(+0.46%)
Feb 21, 2017 10.56 10.69 10.51 10.68 1,454,946 +0.10(+0.98%)
Feb 17, 2017 10.57 10.57 10.57 0 +0.04(+0.36%)
Feb 16, 2017 10.30 10.57 10.30 10.54 1,457,401 +0.23(+2.22%)
Feb 15, 2017 10.19 10.32 10.15 10.31 1,291,086 +0.02(+0.21%)
Feb 14, 2017 10.38 10.39 10.24 10.29 1,053,824 -0.11(-1.10%)
Feb 13, 2017 10.39 10.43 10.31 10.40 1,064,355 +0.22(+2.14%)
Feb 10, 2017 10.00 10.19 9.968 10.18 845,270 +0.13(+1.33%)
Feb 09, 2017 9.990 10.10 9.942 10.05 916,752 +0.02(+0.16%)
Feb 08, 2017 10.06 10.09 9.979 10.03 1,060,550 +0.05(+0.54%)
Feb 07, 2017 10.00 10.05 9.963 9.979 1,436,618 -0.01(-0.11%)
Feb 06, 2017 10.05 10.08 9.963 9.990 978,721 -0.04(-0.37%)
Feb 03, 2017 10.06 10.12 9.958 10.03 1,040,971 +0.06(+0.59%)
Feb 02, 2017 9.808 10.00 9.755 9.968 1,780,084 +0.24(+2.42%)
Feb 01, 2017 9.877 9.995 9.722 9.733 1,384,452 -0.18(-1.83%)
Jan 31, 2017 9.904 10.03 9.888 9.915 1,688,978 +0.04(+0.38%)
Jan 30, 2017 9.920 9.949 9.829 9.877 1,294,543 -0.07(-0.70%)
Jan 27, 2017 10.06 10.06 9.867 9.947 1,247,660 -0.05(-0.48%)
Jan 26, 2017 10.08 10.12 9.982 9.995 1,146,250 -0.08(-0.80%)
Jan 25, 2017 10.13 10.21 10.06 10.08 1,839,548 -0.09(-0.84%)
Jan 24, 2017 10.16 10.22 10.09 10.16 1,337,694 -0.01(-0.05%)
Jan 23, 2017 10.14 10.18 10.03 10.17 1,786,077 +0.13(+1.33%)
Jan 20, 2017 9.984 10.14 9.981 10.03 1,465,159 +0.03(+0.27%)
Jan 19, 2017 10.09 10.09 9.963 10.01 1,939,768 -0.16(-1.58%)
Jan 18, 2017 10.16 10.24 10.12 10.17 1,854,549 -0.01(-0.11%)
Jan 17, 2017 10.11 10.21 10.05 10.18 1,888,716 +0.14(+1.44%)
Jan 13, 2017 10.03 10.03 10.03 0 -0.01(-0.05%)
Jan 12, 2017 9.968 10.04 9.867 10.04 1,700,505 +0.14(+1.46%)
Jan 11, 2017 9.947 9.984 9.872 9.893 1,965,572 -0.04(-0.38%)
Jan 10, 2017 10.01 10.03 9.920 9.931 1,849,442 -0.07(-0.75%)
Jan 09, 2017 10.18 10.18 10.00 10.01 2,604,153 -0.11(-1.06%)
Jan 06, 2017 10.17 10.23 10.09 10.11 2,526,617 -0.10(-0.99%)
Jan 05, 2017 10.16 10.25 10.09 10.21 1,432,135 +0.02(+0.21%)
Jan 04, 2017 10.04 10.22 9.995 10.19 1,886,671 +0.18(+1.76%)
Jan 03, 2017 10.06 10.11 9.949 10.02 1,722,325 -0.12(-1.16%)
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%)
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.