Healthpeak Properties Inc (NY: DOC )

22.30 +0.36 (+1.66%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.38 10.40 10.26 10.28 2,272,669 -0.05(-0.51%)
Sep 29, 2016 10.31 10.43 10.13 10.34 2,162,220 -0.02(-0.23%)
Sep 28, 2016 10.30 10.36 10.24 10.36 2,497,758 +0.09(+0.88%)
Sep 27, 2016 10.40 10.41 10.22 10.27 2,767,234 -0.12(-1.19%)
Sep 26, 2016 10.41 10.45 10.34 10.39 1,554,034 -0.01(-0.14%)
Sep 23, 2016 10.36 10.48 10.32 10.41 2,983,123 +0.01(+0.09%)
Sep 22, 2016 10.32 10.42 10.31 10.40 2,650,623 +0.18(+1.73%)
Sep 21, 2016 9.992 10.26 9.939 10.22 4,596,499 +0.21(+2.05%)
Sep 20, 2016 9.982 10.04 9.915 10.02 3,376,352 +0.10(+1.01%)
Sep 19, 2016 9.677 9.944 9.667 9.915 2,327,963 +0.23(+2.37%)
Sep 16, 2016 9.586 9.715 9.533 9.686 7,813,328 +0.09(+0.90%)
Sep 15, 2016 9.481 9.624 9.467 9.600 2,058,673 +0.10(+1.06%)
Sep 14, 2016 9.529 9.600 9.471 9.500 2,084,277 +0.00(+0.00%)
Sep 13, 2016 9.677 9.796 9.419 9.500 3,003,063 -0.24(-2.45%)
Sep 12, 2016 9.619 9.779 9.610 9.739 3,895,395 +0.06(+0.64%)
Sep 09, 2016 10.24 10.27 9.612 9.677 5,326,848 -0.70(-6.72%)
Sep 08, 2016 10.44 10.46 10.36 10.37 3,689,977 -0.14(-1.32%)
Sep 07, 2016 10.43 10.52 10.35 10.51 2,266,948 +0.12(+1.15%)
Sep 06, 2016 10.15 10.42 10.12 10.39 3,539,463 +0.24(+2.40%)
Sep 02, 2016 10.03 10.15 10.15 10.15 4,342,584 -0.05(-0.47%)
Sep 01, 2016 10.20 10.22 10.11 10.20 1,315,193 -0.02(-0.23%)
Aug 31, 2016 10.18 10.25 10.07 10.22 2,556,037 +0.02(+0.19%)
Aug 30, 2016 10.20 10.24 10.07 10.20 1,300,699 -0.02(-0.19%)
Aug 29, 2016 10.04 10.27 10.04 10.22 4,151,149 +0.23(+2.34%)
Aug 26, 2016 10.28 10.28 9.954 9.987 5,261,677 -0.27(-2.65%)
Aug 25, 2016 10.17 10.31 10.17 10.26 2,365,830 +0.10(+0.99%)
Aug 24, 2016 10.19 10.19 10.11 10.16 1,566,879 -0.02(-0.19%)
Aug 23, 2016 10.15 10.20 10.09 10.18 1,130,266 +0.10(+0.99%)
Aug 22, 2016 10.01 10.12 9.963 10.08 1,562,612 +0.15(+1.49%)
Aug 19, 2016 9.987 10.02 9.911 9.930 1,804,582 -0.07(-0.72%)
Aug 18, 2016 9.982 10.02 9.918 10.00 1,200,165 +0.04(+0.43%)
Aug 17, 2016 9.915 9.958 9.789 9.958 925,529 +0.09(+0.92%)
Aug 16, 2016 9.977 9.982 9.844 9.868 1,377,245 -0.15(-1.48%)
Aug 15, 2016 10.19 10.21 10.00 10.02 1,708,960 -0.19(-1.83%)
Aug 12, 2016 10.10 10.33 10.06 10.20 2,180,551 +0.18(+1.76%)
Aug 11, 2016 10.17 10.21 9.963 10.03 1,313,546 -0.10(-0.99%)
Aug 10, 2016 10.04 10.14 10.03 10.13 1,557,448 +0.12(+1.24%)
Aug 09, 2016 9.877 10.02 9.772 10.00 2,004,070 +0.14(+1.45%)
Aug 08, 2016 10.06 10.06 9.839 9.858 2,185,383 -0.19(-1.90%)
Aug 05, 2016 10.07 10.12 9.968 10.05 2,188,703 -0.00(-0.05%)
Aug 04, 2016 10.04 10.11 9.979 10.05 1,399,820 +0.35(+3.56%)
Aug 03, 2016 9.997 9.997 9.639 9.708 3,901,241 -0.29(-2.89%)
Aug 02, 2016 10.03 10.11 9.969 9.997 2,309,852 -0.08(-0.79%)
Aug 01, 2016 10.09 10.13 10.00 10.08 1,772,282 -0.03(-0.32%)
Jul 29, 2016 10.02 10.23 10.02 10.11 2,079,329 +0.10(+1.02%)
Jul 28, 2016 9.764 10.03 9.741 10.01 2,140,083 +0.21(+2.14%)
Jul 27, 2016 9.792 9.806 9.694 9.797 1,329,903 -0.02(-0.19%)
Jul 26, 2016 9.806 9.867 9.773 9.815 2,292,301 +0.01(+0.14%)
Jul 25, 2016 9.913 9.950 9.783 9.801 2,153,596 -0.11(-1.08%)
Jul 22, 2016 9.764 9.950 9.750 9.908 2,218,512 +0.13(+1.28%)
Jul 21, 2016 9.825 9.834 9.727 9.783 2,013,930 -0.04(-0.38%)
Jul 20, 2016 9.834 9.871 9.783 9.820 1,231,152 +0.00(+0.00%)
Jul 19, 2016 9.787 9.834 9.755 9.820 1,587,786 +0.06(+0.57%)
Jul 18, 2016 9.746 9.867 9.727 9.764 2,325,863 +0.04(+0.38%)
Jul 15, 2016 9.741 9.783 9.676 9.727 2,029,443 +0.01(+0.14%)
Jul 14, 2016 9.792 9.834 9.708 9.713 1,170,104 -0.15(-1.51%)
Jul 13, 2016 9.857 9.899 9.815 9.862 1,478,597 +0.04(+0.38%)
Jul 12, 2016 9.988 9.988 9.811 9.825 2,176,073 -0.16(-1.63%)
Jul 11, 2016 9.941 9.995 9.806 9.988 2,652,060 +0.03(+0.33%)
Jul 08, 2016 9.797 9.964 9.760 9.955 2,656,959 +0.18(+1.86%)
Jul 07, 2016 9.825 9.862 9.650 9.773 2,337,756 -0.07(-0.76%)
Jul 06, 2016 9.876 9.950 9.839 9.848 2,354,293 -0.06(-0.56%)
Jul 05, 2016 9.913 9.969 9.871 9.904 2,270,791 +0.04(+0.38%)
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.