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 (%)
Oct 30, 2015 10.24 10.31 10.08 10.20 4,011,598 -0.05(-0.50%)
Oct 29, 2015 10.32 10.38 10.20 10.25 899,776 -0.08(-0.80%)
Oct 28, 2015 10.35 10.45 10.08 10.33 908,661 -0.03(-0.31%)
Oct 27, 2015 10.23 10.39 10.19 10.36 1,681,551 +0.11(+1.06%)
Oct 26, 2015 10.19 10.34 10.12 10.25 1,028,931 +0.06(+0.56%)
Oct 23, 2015 10.45 10.50 10.20 10.20 2,227,410 -0.22(-2.14%)
Oct 22, 2015 10.39 10.44 10.33 10.42 1,227,375 +0.11(+1.11%)
Oct 21, 2015 10.36 10.41 10.29 10.30 940,660 -0.05(-0.49%)
Oct 20, 2015 10.27 10.37 10.20 10.36 1,456,344 +0.04(+0.37%)
Oct 19, 2015 10.11 10.35 10.07 10.32 2,001,816 +0.19(+1.89%)
Oct 16, 2015 10.02 10.18 10.00 10.13 1,701,779 +0.13(+1.28%)
Oct 15, 2015 9.673 10.02 9.366 9.998 2,531,042 +0.29(+2.96%)
Oct 14, 2015 9.685 9.755 9.634 9.711 12,371,264 -0.21(-2.15%)
Oct 13, 2015 9.969 10.06 9.837 9.925 541,962 -0.08(-0.75%)
Oct 12, 2015 9.937 10.06 9.920 10.00 458,950 +0.06(+0.57%)
Oct 09, 2015 9.931 9.969 9.830 9.943 757,826 +0.03(+0.25%)
Oct 08, 2015 9.855 10.06 9.811 9.918 1,608,126 +0.14(+1.41%)
Oct 07, 2015 9.635 9.792 9.579 9.780 1,235,616 +0.16(+1.63%)
Oct 06, 2015 9.660 9.692 9.576 9.623 1,005,351 -0.03(-0.33%)
Oct 05, 2015 9.566 9.708 9.503 9.654 467,994 +0.11(+1.19%)
Oct 02, 2015 9.421 9.560 9.277 9.541 442,333 +0.08(+0.86%)
Oct 01, 2015 9.491 9.516 9.270 9.459 460,487 -0.03(-0.33%)
Sep 30, 2015 9.509 9.509 9.403 9.491 746,825 +0.04(+0.40%)
Sep 29, 2015 9.415 9.491 9.296 9.453 585,494 +0.04(+0.47%)
Sep 28, 2015 9.560 9.585 9.343 9.409 423,957 -0.20(-2.09%)
Sep 25, 2015 9.610 9.692 9.572 9.610 862,164 -0.01(-0.13%)
Sep 24, 2015 9.692 9.730 9.610 9.623 472,307 -0.08(-0.84%)
Sep 23, 2015 9.660 9.742 9.610 9.704 432,842 +0.08(+0.85%)
Sep 22, 2015 9.604 9.711 9.533 9.623 639,804 -0.04(-0.46%)
Sep 21, 2015 9.673 9.730 9.459 9.667 692,690 +0.00(+0.00%)
Sep 18, 2015 9.333 9.723 9.321 9.667 1,851,451 +0.25(+2.60%)
Sep 17, 2015 9.170 9.503 9.126 9.421 568,546 +0.25(+2.67%)
Sep 16, 2015 9.069 9.208 9.013 9.176 533,298 +0.11(+1.18%)
Sep 15, 2015 8.956 9.088 8.874 9.069 381,395 +0.12(+1.34%)
Sep 14, 2015 8.893 8.987 8.868 8.950 339,120 +0.06(+0.64%)
Sep 11, 2015 8.824 8.925 8.717 8.893 583,907 +0.04(+0.50%)
Sep 10, 2015 8.868 8.972 8.837 8.849 407,599 -0.03(-0.35%)
Sep 09, 2015 9.019 9.025 8.868 8.881 415,179 -0.09(-0.98%)
Sep 08, 2015 8.937 9.013 8.893 8.969 471,185 +0.13(+1.42%)
Sep 04, 2015 8.969 8.843 8.843 8.843 401,473 -0.19(-2.16%)
Sep 03, 2015 9.126 9.170 9.031 9.038 445,123 -0.06(-0.69%)
Sep 02, 2015 9.126 9.170 9.038 9.101 691,129 +0.04(+0.49%)
Sep 01, 2015 9.006 9.145 8.934 9.057 786,978 -0.06(-0.69%)
Aug 31, 2015 9.195 9.277 9.063 9.120 1,870,240 -0.06(-0.68%)
Aug 28, 2015 9.201 9.242 9.138 9.182 419,337 -0.03(-0.27%)
Aug 27, 2015 9.182 9.233 8.975 9.208 872,067 +0.09(+0.97%)
Aug 26, 2015 9.233 9.245 8.994 9.120 678,797 +0.04(+0.42%)
Aug 25, 2015 9.352 9.403 9.059 9.082 659,052 -0.03(-0.35%)
Aug 24, 2015 9.478 9.748 9.038 9.113 1,108,850 -0.69(-7.00%)
Aug 21, 2015 9.906 9.978 9.755 9.799 557,653 -0.23(-2.32%)
Aug 20, 2015 9.994 10.08 9.862 10.03 473,177 +0.00(+0.00%)
Aug 19, 2015 10.03 10.09 9.893 10.03 375,434 -0.03(-0.25%)
Aug 18, 2015 9.862 10.17 9.837 10.06 1,213,286 +0.18(+1.85%)
Aug 17, 2015 9.774 9.887 9.654 9.874 600,613 +0.11(+1.16%)
Aug 14, 2015 9.604 9.799 9.604 9.761 894,912 +0.14(+1.50%)
Aug 13, 2015 9.667 9.742 9.522 9.616 457,027 -0.06(-0.59%)
Aug 12, 2015 9.686 9.748 9.547 9.673 883,152 -0.03(-0.26%)
Aug 11, 2015 9.522 9.742 9.450 9.698 1,119,928 +0.14(+1.51%)
Aug 10, 2015 9.849 9.855 9.384 9.553 1,296,280 -0.32(-3.25%)
Aug 07, 2015 10.14 10.14 9.635 9.874 1,316,236 +0.04(+0.38%)
Aug 06, 2015 9.931 9.943 9.654 9.837 622,692 -0.09(-0.89%)
Aug 05, 2015 10.06 10.06 9.868 9.925 460,506 -0.09(-0.94%)
Aug 04, 2015 10.13 10.13 10.00 10.02 352,070 -0.09(-0.93%)
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.