Healthpeak Properties Inc (NY: DOC )

18.67 +0.36 (+1.97%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.95 14.06 13.78 13.96 1,810,461 -0.08(-0.60%)
May 30, 2019 14.04 14.15 13.99 14.04 1,935,425 +0.02(+0.11%)
May 29, 2019 14.09 14.14 13.93 14.03 1,609,061 -0.06(-0.43%)
May 28, 2019 14.54 14.54 14.09 14.09 1,629,144 -0.40(-2.79%)
May 24, 2019 14.39 14.49 14.34 14.49 1,950,706 +0.16(+1.12%)
May 23, 2019 14.25 14.35 14.19 14.33 1,789,168 +0.08(+0.59%)
May 22, 2019 14.14 14.30 14.12 14.25 1,161,426 +0.08(+0.59%)
May 21, 2019 14.00 14.25 13.97 14.16 1,410,656 +0.21(+1.47%)
May 20, 2019 14.10 14.14 13.92 13.96 939,185 -0.20(-1.40%)
May 17, 2019 14.05 14.17 13.96 14.15 982,634 +0.05(+0.32%)
May 16, 2019 13.97 14.20 13.97 14.11 805,731 +0.11(+0.82%)
May 15, 2019 13.94 14.11 13.94 13.99 928,147 +0.05(+0.38%)
May 14, 2019 14.02 14.10 13.93 13.94 2,147,411 -0.09(-0.65%)
May 13, 2019 13.71 14.06 13.64 14.03 1,680,308 +0.27(+1.99%)
May 10, 2019 13.63 13.83 13.61 13.76 1,061,350 +0.13(+0.95%)
May 09, 2019 13.45 13.70 13.38 13.63 1,647,719 +0.18(+1.30%)
May 08, 2019 13.58 13.73 13.43 13.45 1,450,664 -0.11(-0.84%)
May 07, 2019 13.72 13.86 13.46 13.57 1,668,422 -0.32(-2.31%)
May 06, 2019 13.91 14.00 13.80 13.89 913,779 -0.10(-0.71%)
May 03, 2019 13.80 14.03 13.73 13.99 1,184,540 +0.26(+1.89%)
May 02, 2019 13.66 13.90 13.66 13.73 1,469,348 +0.00(+0.00%)
May 01, 2019 13.83 14.02 13.59 13.73 1,974,851 -0.04(-0.28%)
Apr 30, 2019 13.62 13.90 13.58 13.77 1,676,948 +0.17(+1.23%)
Apr 29, 2019 13.97 14.02 13.59 13.60 1,708,225 -0.37(-2.62%)
Apr 26, 2019 13.97 13.99 13.84 13.96 1,294,479 +0.09(+0.66%)
Apr 25, 2019 13.77 13.89 13.71 13.87 1,306,978 +0.02(+0.17%)
Apr 24, 2019 13.77 13.94 13.72 13.85 1,078,750 +0.18(+1.28%)
Apr 23, 2019 13.51 13.83 13.47 13.67 1,454,006 +0.22(+1.64%)
Apr 22, 2019 13.61 13.61 13.30 13.45 1,458,372 -0.17(-1.23%)
Apr 18, 2019 13.42 13.71 13.37 13.62 1,215,370 +0.21(+1.53%)
Apr 17, 2019 13.70 13.81 13.35 13.42 1,667,932 -0.25(-1.84%)
Apr 16, 2019 14.03 14.07 13.62 13.67 1,072,136 -0.34(-2.45%)
Apr 15, 2019 14.06 14.10 13.94 14.01 624,746 -0.02(-0.11%)
Apr 12, 2019 14.07 14.07 13.87 14.03 1,062,268 -0.05(-0.38%)
Apr 11, 2019 14.21 14.27 14.06 14.08 1,325,293 -0.13(-0.91%)
Apr 10, 2019 14.03 14.23 13.96 14.21 1,496,949 +0.25(+1.80%)
Apr 09, 2019 14.04 14.09 13.94 13.96 938,078 -0.08(-0.54%)
Apr 08, 2019 14.19 14.21 14.01 14.03 963,480 -0.18(-1.23%)
Apr 05, 2019 14.16 14.26 14.06 14.21 1,712,329 +0.03(+0.22%)
Apr 04, 2019 14.10 14.19 13.99 14.18 1,411,040 +0.08(+0.54%)
Apr 03, 2019 14.19 14.23 14.05 14.10 1,751,520 -0.09(-0.64%)
Apr 02, 2019 14.04 14.21 13.83 14.19 1,733,553 +0.14(+1.03%)
Apr 01, 2019 14.25 14.25 13.90 14.05 2,099,330 -0.11(-0.80%)
Mar 29, 2019 14.38 14.42 14.12 14.16 2,270,863 -0.20(-1.42%)
Mar 28, 2019 14.37 14.39 14.19 14.36 1,688,885 +0.05(+0.37%)
Mar 27, 2019 14.30 14.33 14.13 14.31 1,473,805 +0.02(+0.10%)
Mar 26, 2019 14.28 14.41 14.21 14.30 2,232,407 +0.04(+0.26%)
Mar 25, 2019 14.27 14.30 14.05 14.26 2,276,451 +0.02(+0.16%)
Mar 22, 2019 14.24 14.36 14.19 14.24 3,781,273 -0.01(-0.05%)
Mar 21, 2019 13.89 14.30 13.79 14.24 2,545,708 +0.35(+2.49%)
Mar 20, 2019 13.61 13.97 13.53 13.90 2,109,715 +0.30(+2.22%)
Mar 19, 2019 13.67 13.70 13.57 13.60 1,300,462 -0.05(-0.33%)
Mar 18, 2019 13.84 13.90 13.60 13.64 2,085,858 -0.14(-0.98%)
Mar 15, 2019 13.93 13.94 13.70 13.78 2,674,799 -0.17(-1.19%)
Mar 14, 2019 13.90 13.97 13.75 13.94 1,965,529 +0.18(+1.31%)
Mar 13, 2019 13.62 13.80 13.60 13.76 1,704,624 +0.17(+1.27%)
Mar 12, 2019 13.69 13.75 13.57 13.59 1,188,457 -0.11(-0.77%)
Mar 11, 2019 13.48 13.70 13.45 13.69 1,134,331 +0.28(+2.08%)
Mar 08, 2019 13.50 13.62 13.34 13.42 2,185,586 -0.08(-0.61%)
Mar 07, 2019 13.42 13.65 13.41 13.50 2,471,374 +0.11(+0.79%)
Mar 06, 2019 13.60 13.61 13.34 13.39 2,268,781 -0.20(-1.49%)
Mar 05, 2019 13.60 13.81 13.57 13.60 3,624,090 -0.02(-0.17%)
Mar 04, 2019 13.50 13.71 13.48 13.62 2,501,080 +0.15(+1.12%)
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.