Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.50 10.66 10.45 10.63 2,228,516 +0.19(+1.79%)
Aug 30, 2017 10.34 10.45 10.26 10.44 3,542,416 +0.09(+0.82%)
Aug 29, 2017 10.43 10.47 10.33 10.36 1,627,118 -0.05(-0.44%)
Aug 28, 2017 10.43 10.47 10.34 10.40 1,432,448 -0.05(-0.43%)
Aug 25, 2017 10.47 10.51 10.40 10.45 1,288,702 +0.01(+0.11%)
Aug 24, 2017 10.34 10.50 10.34 10.43 1,953,508 +0.09(+0.88%)
Aug 23, 2017 10.32 10.41 10.26 10.34 1,031,664 +0.03(+0.28%)
Aug 22, 2017 10.32 10.37 10.24 10.32 1,989,799 +0.02(+0.17%)
Aug 21, 2017 10.25 10.31 10.20 10.30 2,402,143 +0.12(+1.17%)
Aug 18, 2017 10.24 10.29 10.11 10.18 2,220,253 -0.14(-1.32%)
Aug 17, 2017 10.22 10.36 10.20 10.32 2,461,365 +0.04(+0.39%)
Aug 16, 2017 10.21 10.34 10.12 10.28 3,989,274 +0.01(+0.11%)
Aug 15, 2017 10.33 10.33 10.19 10.26 2,049,996 -0.09(-0.82%)
Aug 14, 2017 10.21 10.37 10.19 10.35 1,905,283 +0.18(+1.79%)
Aug 11, 2017 10.08 10.22 10.07 10.17 1,837,983 -0.01(-0.11%)
Aug 10, 2017 10.25 10.26 10.12 10.18 2,737,427 -0.07(-0.72%)
Aug 09, 2017 10.21 10.26 10.11 10.25 3,527,618 +0.02(+0.22%)
Aug 08, 2017 10.35 10.37 10.22 10.23 2,875,674 -0.14(-1.31%)
Aug 07, 2017 10.39 10.39 10.32 10.37 2,873,231 -0.01(-0.11%)
Aug 04, 2017 10.41 10.47 10.32 10.38 1,396,964 -0.07(-0.71%)
Aug 03, 2017 10.25 10.49 10.21 10.45 3,026,381 +0.32(+3.14%)
Aug 02, 2017 10.22 10.26 10.04 10.13 3,305,187 -0.12(-1.14%)
Aug 01, 2017 10.37 10.40 10.19 10.25 3,424,346 -0.10(-0.97%)
Jul 31, 2017 10.27 10.38 10.21 10.35 3,100,368 +0.09(+0.87%)
Jul 28, 2017 10.31 10.31 10.20 10.26 2,953,394 -0.02(-0.16%)
Jul 27, 2017 10.25 10.35 10.18 10.28 2,250,234 -0.01(-0.05%)
Jul 26, 2017 10.28 10.35 10.20 10.28 2,453,054 -0.02(-0.22%)
Jul 25, 2017 10.28 10.33 10.21 10.31 4,354,489 -0.02(-0.16%)
Jul 24, 2017 10.41 10.41 10.27 10.32 3,513,682 -0.06(-0.54%)
Jul 21, 2017 10.47 10.47 10.26 10.38 2,679,723 +0.01(+0.05%)
Jul 20, 2017 10.43 10.48 10.37 10.37 3,664,398 -0.03(-0.32%)
Jul 19, 2017 10.26 10.45 10.24 10.41 2,823,358 +0.17(+1.63%)
Jul 18, 2017 10.36 10.36 10.24 10.24 4,801,353 -0.12(-1.18%)
Jul 17, 2017 10.27 10.38 10.27 10.36 3,474,250 +0.02(+0.16%)
Jul 14, 2017 10.36 10.41 10.31 10.35 3,704,431 +0.05(+0.49%)
Jul 13, 2017 10.41 10.43 10.27 10.30 5,164,150 -0.01(-0.05%)
Jul 12, 2017 10.27 10.37 10.22 10.30 6,214,234 +0.13(+1.26%)
Jul 11, 2017 10.23 10.24 10.07 10.17 5,902,162 -0.07(-0.65%)
Jul 10, 2017 10.58 10.60 10.23 10.24 6,806,710 -0.33(-3.15%)
Jul 07, 2017 10.60 10.68 10.44 10.57 8,315,347 -0.17(-1.60%)
Jul 06, 2017 11.18 11.18 10.71 10.75 5,480,280 -0.46(-4.12%)
Jul 05, 2017 11.28 11.30 11.13 11.21 9,346,227 -0.08(-0.69%)
Jul 03, 2017 11.23 11.35 11.22 11.28 5,435,524 +0.09(+0.79%)
Jun 30, 2017 11.08 11.29 11.07 11.20 8,830,353 +0.19(+1.77%)
Jun 29, 2017 11.35 11.37 10.98 11.00 23,783,502 -1.01(-8.38%)
Jun 28, 2017 11.98 12.07 11.90 12.01 4,641,355 +0.04(+0.37%)
Jun 27, 2017 12.08 12.15 11.94 11.96 2,531,711 -0.16(-1.28%)
Jun 26, 2017 12.09 12.12 11.97 12.12 2,226,877 +0.09(+0.74%)
Jun 23, 2017 11.97 12.11 11.95 12.03 3,050,514 +0.07(+0.60%)
Jun 22, 2017 11.88 12.07 11.86 11.96 3,553,055 +0.07(+0.61%)
Jun 21, 2017 11.83 11.91 11.80 11.88 2,063,938 +0.05(+0.42%)
Jun 20, 2017 11.83 11.89 11.75 11.83 1,951,453 +0.02(+0.19%)
Jun 19, 2017 11.75 11.84 11.73 11.81 1,945,409 +0.02(+0.14%)
Jun 16, 2017 11.66 11.80 11.66 11.80 3,256,984 +0.09(+0.81%)
Jun 15, 2017 11.59 11.75 11.57 11.70 2,289,134 +0.03(+0.29%)
Jun 14, 2017 11.76 11.87 11.61 11.67 2,407,093 -0.01(-0.05%)
Jun 13, 2017 11.71 11.72 11.61 11.67 1,891,799 -0.05(-0.43%)
Jun 12, 2017 11.52 11.74 11.51 11.72 2,435,381 +0.20(+1.74%)
Jun 09, 2017 11.43 11.56 11.37 11.52 3,170,006 +0.07(+0.63%)
Jun 08, 2017 11.53 11.53 11.35 11.45 1,469,316 -0.07(-0.58%)
Jun 07, 2017 11.54 11.60 11.50 11.52 1,121,775 -0.01(-0.10%)
Jun 06, 2017 11.66 11.66 11.51 11.53 2,819,565 -0.11(-0.96%)
Jun 05, 2017 11.61 11.68 11.56 11.64 2,290,737 -0.02(-0.19%)
Jun 02, 2017 11.57 11.72 11.53 11.66 2,055,721 +0.19(+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.