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 (%)
Feb 29, 2016 11.46 11.54 11.06 11.11 5,497,631 -0.28(-2.44%)
Feb 26, 2016 11.47 11.54 11.36 11.39 1,796,652 -0.08(-0.68%)
Feb 25, 2016 11.29 11.53 11.24 11.47 1,259,564 +0.27(+2.37%)
Feb 24, 2016 11.24 11.34 11.11 11.20 1,643,374 -0.06(-0.57%)
Feb 23, 2016 11.24 11.40 11.16 11.27 1,329,317 +0.08(+0.75%)
Feb 22, 2016 11.22 11.28 11.03 11.18 1,463,101 +0.06(+0.52%)
Feb 19, 2016 10.80 11.22 10.77 11.13 2,499,481 +0.35(+3.24%)
Feb 18, 2016 10.89 11.01 10.76 10.78 1,804,102 -0.08(-0.71%)
Feb 17, 2016 10.94 11.08 10.82 10.85 1,382,020 -0.02(-0.18%)
Feb 16, 2016 10.81 10.91 10.75 10.87 911,627 +0.19(+1.82%)
Feb 12, 2016 10.63 10.68 10.68 10.68 1,096,597 +0.08(+0.79%)
Feb 11, 2016 10.55 10.67 10.35 10.59 1,026,662 -0.10(-0.91%)
Feb 10, 2016 10.64 10.86 10.61 10.69 1,434,554 +0.08(+0.73%)
Feb 09, 2016 10.98 11.01 10.56 10.61 3,071,726 -0.47(-4.26%)
Feb 08, 2016 11.13 11.15 10.94 11.09 2,582,333 -0.10(-0.92%)
Feb 05, 2016 11.30 11.30 11.17 11.19 1,726,602 -0.10(-0.92%)
Feb 04, 2016 11.27 11.32 11.13 11.29 1,305,207 +0.00(+0.00%)
Feb 03, 2016 11.18 11.30 11.08 11.29 1,370,091 +0.17(+1.51%)
Feb 02, 2016 11.15 11.20 11.03 11.13 2,758,428 -0.01(-0.12%)
Feb 01, 2016 11.02 11.19 10.93 11.14 2,162,325 +0.10(+0.88%)
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%)
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.