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 (%)
Aug 31, 2017 12.80 13.00 12.74 12.96 1,827,288 +0.23(+1.79%)
Aug 30, 2017 12.62 12.75 12.52 12.73 2,904,630 +0.10(+0.82%)
Aug 29, 2017 12.72 12.77 12.60 12.63 1,334,168 -0.06(-0.44%)
Aug 28, 2017 12.73 12.77 12.62 12.68 1,174,546 -0.06(-0.43%)
Aug 25, 2017 12.77 12.82 12.68 12.74 1,056,681 +0.01(+0.11%)
Aug 24, 2017 12.62 12.81 12.62 12.73 1,601,793 +0.11(+0.88%)
Aug 23, 2017 12.58 12.69 12.52 12.62 845,921 +0.03(+0.28%)
Aug 22, 2017 12.59 12.65 12.48 12.58 1,631,551 +0.02(+0.16%)
Aug 21, 2017 12.50 12.57 12.44 12.56 1,969,655 +0.15(+1.17%)
Aug 18, 2017 12.49 12.55 12.32 12.41 1,820,513 -0.17(-1.32%)
Aug 17, 2017 12.47 12.63 12.44 12.58 2,018,214 +0.05(+0.39%)
Aug 16, 2017 12.46 12.62 12.35 12.53 3,271,035 +0.01(+0.11%)
Aug 15, 2017 12.60 12.60 12.43 12.52 1,680,909 -0.10(-0.82%)
Aug 14, 2017 12.46 12.65 12.43 12.62 1,562,251 +0.22(+1.79%)
Aug 11, 2017 12.30 12.46 12.28 12.40 1,507,068 -0.01(-0.11%)
Aug 10, 2017 12.50 12.51 12.34 12.41 2,244,573 -0.09(-0.72%)
Aug 09, 2017 12.46 12.52 12.33 12.50 2,892,497 +0.03(+0.22%)
Aug 08, 2017 12.62 12.65 12.47 12.48 2,357,930 -0.17(-1.31%)
Aug 07, 2017 12.67 12.68 12.58 12.64 2,355,927 -0.01(-0.11%)
Aug 04, 2017 12.70 12.77 12.59 12.66 1,145,451 -0.09(-0.71%)
Aug 03, 2017 12.50 12.79 12.46 12.75 2,481,503 +0.13(+1.04%)
Aug 02, 2017 12.72 12.77 12.50 12.62 2,655,108 -0.15(-1.14%)
Aug 01, 2017 12.91 12.95 12.68 12.76 2,750,830 -0.12(-0.97%)
Jul 31, 2017 12.79 12.92 12.71 12.88 2,490,573 +0.11(+0.87%)
Jul 28, 2017 12.83 12.83 12.69 12.77 2,372,507 -0.02(-0.16%)
Jul 27, 2017 12.76 12.88 12.68 12.79 1,807,647 -0.01(-0.05%)
Jul 26, 2017 12.79 12.88 12.69 12.80 1,970,575 -0.03(-0.22%)
Jul 25, 2017 12.80 12.86 12.71 12.83 3,498,027 -0.02(-0.16%)
Jul 24, 2017 12.95 12.95 12.78 12.85 2,822,595 -0.07(-0.54%)
Jul 21, 2017 13.04 13.04 12.77 12.92 2,152,662 +0.01(+0.05%)
Jul 20, 2017 12.98 13.05 12.91 12.91 2,943,667 -0.04(-0.32%)
Jul 19, 2017 12.77 13.00 12.75 12.95 2,268,046 +0.21(+1.63%)
Jul 18, 2017 12.89 12.90 12.75 12.75 3,857,000 -0.15(-1.18%)
Jul 17, 2017 12.79 12.93 12.79 12.90 2,790,918 +0.02(+0.16%)
Jul 14, 2017 12.90 12.96 12.84 12.88 2,975,826 +0.06(+0.49%)
Jul 13, 2017 12.96 12.98 12.78 12.82 4,148,440 -0.01(-0.05%)
Jul 12, 2017 12.78 12.91 12.73 12.82 4,991,989 +0.16(+1.26%)
Jul 11, 2017 12.74 12.75 12.53 12.66 4,741,297 -0.08(-0.65%)
Jul 10, 2017 13.18 13.19 12.74 12.75 5,467,934 -0.42(-3.15%)
Jul 07, 2017 13.19 13.30 13.00 13.16 6,679,845 -0.21(-1.60%)
Jul 06, 2017 13.92 13.92 13.33 13.38 4,402,392 -0.57(-4.12%)
Jul 05, 2017 14.05 14.07 13.85 13.95 7,507,967 -0.10(-0.69%)
Jul 03, 2017 13.98 14.12 13.96 14.05 4,366,440 +0.11(+0.79%)
Jun 30, 2017 13.80 14.05 13.78 13.94 7,093,557 +0.24(+1.77%)
Jun 29, 2017 14.12 14.16 13.67 13.69 19,105,650 -1.09(-7.39%)
Jun 28, 2017 14.75 14.87 14.66 14.79 3,768,600 +0.05(+0.37%)
Jun 27, 2017 14.88 14.96 14.71 14.73 2,055,651 -0.19(-1.28%)
Jun 26, 2017 14.89 14.93 14.75 14.92 1,808,138 +0.11(+0.74%)
Jun 23, 2017 14.75 14.91 14.72 14.82 2,476,899 +0.09(+0.60%)
Jun 22, 2017 14.63 14.87 14.60 14.73 2,884,943 +0.09(+0.61%)
Jun 21, 2017 14.58 14.66 14.53 14.64 1,675,838 +0.06(+0.42%)
Jun 20, 2017 14.57 14.64 14.47 14.58 1,584,504 +0.03(+0.19%)
Jun 19, 2017 14.47 14.58 14.45 14.55 1,579,597 +0.02(+0.14%)
Jun 16, 2017 14.36 14.53 14.36 14.53 2,644,544 +0.12(+0.81%)
Jun 15, 2017 14.27 14.47 14.25 14.41 1,858,688 +0.04(+0.29%)
Jun 14, 2017 14.48 14.61 14.30 14.37 1,954,466 -0.01(-0.05%)
Jun 13, 2017 14.42 14.44 14.29 14.38 1,536,068 -0.06(-0.43%)
Jun 12, 2017 14.19 14.46 14.18 14.44 1,977,435 +0.25(+1.74%)
Jun 09, 2017 14.08 14.24 14.01 14.19 2,573,922 +0.09(+0.63%)
Jun 08, 2017 14.21 14.21 13.97 14.10 1,193,027 -0.08(-0.58%)
Jun 07, 2017 14.21 14.29 14.16 14.19 910,838 -0.01(-0.10%)
Jun 06, 2017 14.36 14.36 14.18 14.20 2,289,378 -0.14(-0.96%)
Jun 05, 2017 14.29 14.38 14.23 14.34 1,859,989 -0.03(-0.19%)
Jun 02, 2017 14.25 14.43 14.21 14.36 1,669,165 +0.24(+1.70%)
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.