Healthpeak Properties Inc (NY: DOC )

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.94 11.11 10.90 11.04 4,232,018 +0.17(+1.55%)
Jan 28, 2016 11.02 11.16 10.81 10.87 2,607,796 -0.12(-1.06%)
Jan 27, 2016 11.05 11.07 10.83 10.99 3,036,951 -0.08(-0.76%)
Jan 26, 2016 11.02 11.10 10.89 11.07 2,178,606 +0.23(+2.15%)
Jan 25, 2016 10.82 11.00 10.72 10.84 1,896,198 +0.01(+0.12%)
Jan 22, 2016 10.58 10.88 10.52 10.83 2,726,294 +0.29(+2.76%)
Jan 21, 2016 10.32 10.64 10.16 10.54 3,468,050 +0.28(+2.71%)
Jan 20, 2016 10.04 10.27 9.967 10.26 13,559,157 -0.34(-3.18%)
Jan 19, 2016 10.40 10.62 10.36 10.59 894,050 +0.25(+2.44%)
Jan 15, 2016 10.27 10.34 10.34 10.34 1,190,905 -0.06(-0.56%)
Jan 14, 2016 10.47 10.59 10.37 10.40 1,079,611 -0.05(-0.43%)
Jan 13, 2016 10.57 10.68 10.37 10.45 1,159,157 -0.12(-1.13%)
Jan 12, 2016 10.62 10.62 10.45 10.57 1,070,257 -0.01(-0.12%)
Jan 11, 2016 10.44 10.65 10.43 10.58 736,286 +0.20(+1.97%)
Jan 08, 2016 10.48 10.52 10.37 10.37 884,195 -0.07(-0.67%)
Jan 07, 2016 10.54 10.59 10.44 10.44 1,072,603 -0.24(-2.21%)
Jan 06, 2016 10.86 10.92 10.57 10.68 1,194,171 -0.22(-2.05%)
Jan 05, 2016 10.67 10.93 10.64 10.90 1,213,612 +0.27(+2.58%)
Jan 04, 2016 10.67 10.73 10.55 10.63 962,400 -0.13(-1.19%)
Dec 31, 2015 10.85 10.76 10.76 10.76 653,260 -0.07(-0.65%)
Dec 30, 2015 10.81 10.85 10.80 10.83 541,787 +0.01(+0.12%)
Dec 29, 2015 10.78 10.82 10.76 10.81 781,964 +0.11(+1.01%)
Dec 28, 2015 10.59 10.73 10.55 10.71 736,955 +0.11(+1.02%)
Dec 24, 2015 10.68 10.60 10.60 10.60 394,965 -0.10(-0.89%)
Dec 23, 2015 10.65 10.73 10.65 10.69 764,034 +0.06(+0.60%)
Dec 22, 2015 10.48 10.68 10.48 10.63 1,161,317 +0.19(+1.77%)
Dec 21, 2015 10.48 10.51 10.41 10.44 668,436 +0.02(+0.18%)
Dec 18, 2015 10.41 10.50 10.36 10.43 1,980,163 -0.05(-0.49%)
Dec 17, 2015 10.40 10.52 10.39 10.48 1,305,594 +0.19(+1.80%)
Dec 16, 2015 10.18 10.29 10.14 10.29 1,011,020 +0.11(+1.13%)
Dec 15, 2015 10.11 10.25 10.11 10.18 892,800 +0.11(+1.08%)
Dec 14, 2015 10.04 10.16 9.985 10.07 2,333,601 +0.01(+0.13%)
Dec 11, 2015 9.941 10.06 9.915 10.06 1,126,179 +0.01(+0.06%)
Dec 10, 2015 10.11 10.23 10.04 10.05 507,083 -0.06(-0.57%)
Dec 09, 2015 9.947 10.16 9.947 10.11 722,974 -0.10(-1.00%)
Dec 08, 2015 10.13 10.27 10.10 10.21 732,707 +0.19(+1.85%)
Dec 07, 2015 10.11 10.14 9.976 10.02 392,677 -0.10(-1.01%)
Dec 04, 2015 9.979 10.21 9.947 10.13 696,639 +0.17(+1.73%)
Dec 03, 2015 10.14 10.14 9.889 9.953 598,496 -0.20(-2.01%)
Dec 02, 2015 10.36 10.36 10.15 10.16 729,983 -0.19(-1.79%)
Dec 01, 2015 10.26 10.38 10.25 10.34 649,247 +0.13(+1.25%)
Nov 30, 2015 10.34 10.37 10.21 10.21 1,012,826 -0.09(-0.87%)
Nov 27, 2015 10.21 10.34 10.21 10.30 234,676 +0.07(+0.69%)
Nov 25, 2015 10.16 10.23 10.23 10.23 417,221 +0.06(+0.63%)
Nov 24, 2015 10.16 10.20 9.998 10.17 563,877 +0.00(+0.00%)
Nov 23, 2015 10.13 10.23 10.09 10.17 465,256 +0.04(+0.38%)
Nov 20, 2015 9.998 10.13 9.998 10.13 566,407 +0.20(+1.99%)
Nov 19, 2015 9.909 9.966 9.813 9.934 938,513 +0.04(+0.45%)
Nov 18, 2015 9.858 9.896 9.750 9.889 614,165 +0.02(+0.19%)
Nov 17, 2015 9.794 9.915 9.762 9.870 718,437 +0.08(+0.78%)
Nov 16, 2015 9.666 9.832 9.653 9.794 1,175,373 +0.12(+1.25%)
Nov 13, 2015 9.717 9.781 9.596 9.673 682,280 -0.04(-0.46%)
Nov 12, 2015 9.768 9.819 9.717 9.717 522,970 -0.08(-0.78%)
Nov 11, 2015 9.921 9.928 9.762 9.794 619,633 -0.13(-1.29%)
Nov 10, 2015 9.762 9.960 9.747 9.921 1,357,737 +0.17(+1.70%)
Nov 09, 2015 9.972 9.985 9.704 9.755 1,252,338 -0.22(-2.18%)
Nov 06, 2015 10.10 10.14 9.794 9.972 1,418,833 -0.18(-1.82%)
Nov 05, 2015 10.09 10.72 9.972 10.16 1,107,976 +0.06(+0.63%)
Nov 04, 2015 10.11 10.11 9.956 10.09 1,081,043 -0.02(-0.19%)
Nov 03, 2015 10.14 10.16 9.998 10.11 877,947 -0.06(-0.56%)
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.