Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.16 10.27 10.04 10.22 2,380,561 +0.03(+0.31%)
Dec 28, 2018 10.20 10.36 10.12 10.19 2,801,417 +0.04(+0.44%)
Dec 27, 2018 10.11 10.15 9.789 10.15 2,024,423 -0.04(-0.38%)
Dec 26, 2018 9.751 10.20 9.681 10.18 2,891,413 +0.48(+4.93%)
Dec 24, 2018 10.16 10.20 9.694 9.707 1,466,879 -0.48(-4.76%)
Dec 21, 2018 10.48 10.70 10.17 10.19 3,895,579 -0.27(-2.62%)
Dec 20, 2018 10.59 10.64 10.37 10.47 1,944,603 -0.12(-1.14%)
Dec 19, 2018 10.77 10.82 10.55 10.59 2,129,397 -0.13(-1.25%)
Dec 18, 2018 10.59 10.77 10.55 10.72 2,320,035 +0.18(+1.76%)
Dec 17, 2018 11.01 11.08 10.52 10.54 2,193,828 -0.45(-4.06%)
Dec 14, 2018 11.15 11.16 10.94 10.98 1,484,283 -0.20(-1.77%)
Dec 13, 2018 11.08 11.28 11.08 11.18 1,520,895 +0.09(+0.81%)
Dec 12, 2018 11.35 11.38 11.06 11.09 1,622,408 -0.17(-1.53%)
Dec 11, 2018 11.29 11.40 11.18 11.26 1,562,168 +0.01(+0.11%)
Dec 10, 2018 11.42 11.42 11.17 11.25 2,396,638 -0.15(-1.34%)
Dec 07, 2018 11.50 11.52 11.30 11.40 1,676,052 -0.13(-1.11%)
Dec 06, 2018 11.08 11.53 10.98 11.53 2,232,135 +0.40(+3.55%)
Dec 04, 2018 11.38 11.45 11.06 11.14 2,455,042 -0.24(-2.13%)
Dec 03, 2018 11.42 11.42 11.24 11.38 1,896,419 +0.02(+0.17%)
Nov 30, 2018 11.21 11.38 11.15 11.36 2,921,527 +0.15(+1.37%)
Nov 29, 2018 11.16 11.29 11.08 11.21 2,892,624 +0.06(+0.51%)
Nov 28, 2018 10.99 11.20 10.96 11.15 2,782,063 +0.15(+1.39%)
Nov 27, 2018 10.91 11.00 10.81 10.99 2,104,738 +0.10(+0.94%)
Nov 26, 2018 10.92 10.93 10.71 10.89 3,650,426 +0.03(+0.29%)
Nov 23, 2018 10.86 10.91 10.75 10.86 617,798 -0.02(-0.18%)
Nov 21, 2018 10.88 10.88 10.88 0 +0.11(+1.01%)
Nov 20, 2018 10.61 10.95 10.61 10.77 2,133,461 +0.15(+1.38%)
Nov 19, 2018 10.66 10.73 10.55 10.62 1,430,391 -0.04(-0.36%)
Nov 16, 2018 10.52 10.70 10.48 10.66 1,816,860 +0.11(+1.03%)
Nov 15, 2018 10.41 10.59 10.18 10.55 2,613,424 +0.10(+0.98%)
Nov 14, 2018 10.52 10.57 10.40 10.45 2,190,099 -0.06(-0.61%)
Nov 13, 2018 10.78 10.82 10.52 10.52 2,175,178 -0.26(-2.43%)
Nov 12, 2018 10.91 11.02 10.77 10.78 1,159,519 -0.12(-1.11%)
Nov 09, 2018 10.81 10.98 10.79 10.90 1,893,849 +0.10(+0.94%)
Nov 08, 2018 10.66 10.81 10.61 10.80 1,297,646 +0.10(+0.89%)
Nov 07, 2018 10.68 10.78 10.60 10.70 1,284,137 +0.07(+0.66%)
Nov 06, 2018 10.50 10.67 10.45 10.63 1,662,902 +0.13(+1.21%)
Nov 05, 2018 10.40 10.64 10.40 10.50 2,258,849 +0.08(+0.80%)
Nov 02, 2018 10.70 10.77 10.16 10.42 2,288,362 -0.04(-0.43%)
Nov 01, 2018 10.37 10.53 10.31 10.47 1,726,780 +0.12(+1.21%)
Oct 31, 2018 10.58 10.58 10.23 10.34 2,250,832 -0.24(-2.24%)
Oct 30, 2018 10.49 10.68 10.47 10.58 2,123,420 +0.08(+0.77%)
Oct 29, 2018 10.48 10.62 10.44 10.50 1,784,623 +0.06(+0.60%)
Oct 26, 2018 10.66 10.70 10.39 10.43 1,510,855 -0.23(-2.16%)
Oct 25, 2018 10.63 10.70 10.54 10.66 1,323,585 +0.02(+0.23%)
Oct 24, 2018 10.58 10.74 10.54 10.64 1,769,514 +0.08(+0.77%)
Oct 23, 2018 10.35 10.62 10.35 10.56 2,186,458 +0.19(+1.86%)
Oct 22, 2018 10.42 10.53 10.35 10.37 1,654,461 -0.02(-0.18%)
Oct 19, 2018 10.37 10.47 10.37 10.38 1,165,650 -0.02(-0.18%)
Oct 18, 2018 10.33 10.48 10.33 10.40 2,000,568 +0.06(+0.54%)
Oct 17, 2018 10.33 10.45 10.27 10.35 2,433,885 +0.01(+0.12%)
Oct 16, 2018 10.06 10.40 9.991 10.33 1,844,794 +0.29(+2.86%)
Oct 15, 2018 9.898 10.13 9.898 10.05 1,901,627 +0.13(+1.32%)
Oct 12, 2018 10.13 10.16 9.898 9.917 2,168,077 -0.14(-1.36%)
Oct 11, 2018 10.48 10.50 10.05 10.05 2,678,503 -0.42(-3.99%)
Oct 10, 2018 10.40 10.57 10.39 10.47 2,329,163 +0.06(+0.60%)
Oct 09, 2018 10.28 10.43 10.26 10.41 1,539,408 +0.12(+1.21%)
Oct 08, 2018 10.05 10.34 10.05 10.28 1,605,741 +0.24(+2.42%)
Oct 05, 2018 9.991 10.14 9.985 10.04 1,487,767 +0.06(+0.62%)
Oct 04, 2018 9.910 10.02 9.789 9.979 2,278,139 -0.02(-0.19%)
Oct 03, 2018 10.23 10.28 9.879 9.998 2,268,882 -0.24(-2.32%)
Oct 02, 2018 10.27 10.38 10.22 10.23 1,776,593 -0.14(-1.38%)
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.