Healthpeak Properties Inc (NY: DOC )

17.32 +0.08 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.45 13.66 13.32 13.63 2,498,019 +0.17(+1.29%)
Jan 30, 2019 13.29 13.55 13.24 13.46 1,717,838 +0.22(+1.65%)
Jan 29, 2019 13.14 13.25 13.11 13.24 2,294,951 +0.11(+0.80%)
Jan 28, 2019 12.93 13.17 12.93 13.14 1,278,238 +0.15(+1.16%)
Jan 25, 2019 12.78 13.01 12.78 12.99 1,621,988 +0.20(+1.53%)
Jan 24, 2019 12.84 12.91 12.72 12.79 986,910 -0.02(-0.18%)
Jan 23, 2019 12.72 12.84 12.67 12.81 1,238,123 +0.10(+0.77%)
Jan 22, 2019 12.77 12.82 12.50 12.72 1,829,511 -0.07(-0.53%)
Jan 18, 2019 12.65 12.78 12.61 12.78 1,450,770 +0.14(+1.07%)
Jan 17, 2019 12.44 12.66 12.44 12.65 1,080,846 +0.20(+1.57%)
Jan 16, 2019 12.27 12.46 12.27 12.45 1,983,490 +0.17(+1.41%)
Jan 15, 2019 12.23 12.43 12.20 12.28 1,313,279 +0.11(+0.93%)
Jan 14, 2019 12.32 12.39 12.13 12.17 1,752,880 -0.17(-1.40%)
Jan 11, 2019 12.35 12.38 12.23 12.34 1,670,072 -0.04(-0.30%)
Jan 10, 2019 12.20 12.54 12.19 12.38 1,262,089 +0.14(+1.17%)
Jan 09, 2019 12.33 12.37 12.08 12.23 855,169 -0.09(-0.73%)
Jan 08, 2019 12.14 12.36 12.08 12.32 1,349,545 +0.29(+2.38%)
Jan 07, 2019 11.96 12.19 11.91 12.04 1,337,216 +0.10(+0.82%)
Jan 04, 2019 11.84 12.10 11.73 11.94 1,457,013 +0.16(+1.34%)
Jan 03, 2019 11.47 12.01 11.44 11.78 1,670,435 +0.34(+2.96%)
Jan 02, 2019 11.78 11.78 11.34 11.44 1,796,164 -0.45(-3.74%)
Dec 31, 2018 11.81 11.94 11.67 11.89 2,047,141 +0.04(+0.31%)
Dec 28, 2018 11.87 12.04 11.77 11.85 2,409,051 +0.05(+0.44%)
Dec 27, 2018 11.75 11.81 11.38 11.80 1,740,883 -0.04(-0.38%)
Dec 26, 2018 11.34 11.87 11.26 11.84 2,486,443 +0.56(+4.93%)
Dec 24, 2018 11.81 11.87 11.27 11.29 1,261,428 -0.56(-4.76%)
Dec 21, 2018 12.18 12.44 11.82 11.85 3,349,965 -0.32(-2.62%)
Dec 20, 2018 12.32 12.38 12.06 12.17 1,672,242 -0.14(-1.14%)
Dec 19, 2018 12.52 12.58 12.27 12.31 1,831,154 -0.16(-1.25%)
Dec 18, 2018 12.32 12.52 12.27 12.47 1,995,091 +0.21(+1.75%)
Dec 17, 2018 12.81 12.88 12.23 12.25 1,886,561 -0.52(-4.06%)
Dec 14, 2018 12.97 12.98 12.72 12.77 1,276,395 -0.23(-1.77%)
Dec 13, 2018 12.89 13.12 12.89 13.00 1,307,879 +0.10(+0.80%)
Dec 12, 2018 13.20 13.23 12.87 12.90 1,395,174 -0.20(-1.53%)
Dec 11, 2018 13.13 13.25 13.00 13.10 1,343,372 +0.01(+0.11%)
Dec 10, 2018 13.28 13.28 12.99 13.08 2,060,966 -0.18(-1.34%)
Dec 07, 2018 13.37 13.39 13.14 13.26 1,441,305 -0.15(-1.11%)
Dec 06, 2018 12.89 13.41 12.77 13.41 1,919,503 +0.46(+3.55%)
Dec 04, 2018 13.24 13.31 12.86 12.95 2,111,190 -0.28(-2.13%)
Dec 03, 2018 13.28 13.28 13.07 13.23 1,630,807 +0.02(+0.17%)
Nov 30, 2018 13.04 13.24 12.97 13.21 2,512,339 +0.18(+1.37%)
Nov 29, 2018 12.98 13.13 12.88 13.03 2,487,484 +0.07(+0.52%)
Nov 28, 2018 12.79 13.02 12.74 12.96 2,392,408 +0.18(+1.39%)
Nov 27, 2018 12.68 12.79 12.57 12.79 1,809,949 +0.12(+0.94%)
Nov 26, 2018 12.70 12.71 12.46 12.67 3,139,148 +0.04(+0.29%)
Nov 23, 2018 12.63 12.68 12.50 12.63 531,269 -0.02(-0.18%)
Nov 21, 2018 12.65 12.65 12.65 0 +0.13(+1.01%)
Nov 20, 2018 12.33 12.74 12.33 12.53 1,834,649 +0.17(+1.38%)
Nov 19, 2018 12.40 12.47 12.27 12.36 1,230,051 -0.04(-0.36%)
Nov 16, 2018 12.23 12.44 12.18 12.40 1,562,391 +0.13(+1.03%)
Nov 15, 2018 12.11 12.32 11.84 12.27 2,247,389 +0.12(+0.98%)
Nov 14, 2018 12.24 12.29 12.10 12.16 1,883,355 -0.07(-0.61%)
Nov 13, 2018 12.54 12.58 12.23 12.23 1,870,523 -0.30(-2.43%)
Nov 12, 2018 12.69 12.82 12.52 12.53 997,117 -0.14(-1.11%)
Nov 09, 2018 12.57 12.76 12.55 12.67 1,628,597 +0.12(+0.95%)
Nov 08, 2018 12.39 12.57 12.34 12.56 1,115,898 +0.11(+0.89%)
Nov 07, 2018 12.42 12.54 12.33 12.44 1,104,281 +0.08(+0.66%)
Nov 06, 2018 12.21 12.40 12.15 12.36 1,429,997 +0.15(+1.21%)
Nov 05, 2018 12.10 12.37 12.10 12.21 1,942,475 +0.10(+0.80%)
Nov 02, 2018 12.44 12.53 11.81 12.12 1,967,855 -0.33(-2.62%)
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.