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 (%)
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%)
Jul 01, 2016 9.806 9.867 9.867 9.867 1,645,022 +0.09(+0.90%)
Jun 30, 2016 9.746 9.815 9.657 9.778 2,108,964 -0.05(-0.47%)
Jun 29, 2016 9.894 9.941 9.755 9.825 3,448,080 -0.06(-0.61%)
Jun 28, 2016 9.797 9.927 9.722 9.885 3,073,711 +0.15(+1.53%)
Jun 27, 2016 9.559 9.755 9.413 9.736 4,734,898 +0.17(+1.80%)
Jun 24, 2016 9.466 9.648 9.294 9.564 10,043,997 +0.16(+1.73%)
Jun 23, 2016 9.373 9.476 9.364 9.401 2,408,865 +0.05(+0.55%)
Jun 22, 2016 9.359 9.392 9.266 9.350 2,445,121 -0.10(-1.03%)
Jun 21, 2016 9.424 9.513 9.392 9.448 1,972,989 -0.01(-0.15%)
Jun 20, 2016 9.490 9.569 9.429 9.462 3,110,440 -0.02(-0.25%)
Jun 17, 2016 9.406 9.485 9.243 9.485 10,373,236 +0.07(+0.69%)
Jun 16, 2016 9.369 9.424 9.327 9.420 3,043,279 +0.05(+0.55%)
Jun 15, 2016 9.257 9.443 9.238 9.369 2,015,735 +0.13(+1.46%)
Jun 14, 2016 9.275 9.275 9.178 9.234 1,794,295 -0.06(-0.60%)
Jun 13, 2016 9.308 9.427 9.275 9.289 3,015,428 +0.04(+0.45%)
Jun 10, 2016 9.196 9.266 9.187 9.248 1,923,742 +0.04(+0.45%)
Jun 09, 2016 9.080 9.266 9.052 9.206 3,680,594 +0.13(+1.38%)
Jun 08, 2016 9.075 9.113 9.010 9.080 4,104,265 +0.01(+0.10%)
Jun 07, 2016 9.052 9.145 9.029 9.071 2,161,093 +0.04(+0.46%)
Jun 06, 2016 9.201 9.248 8.954 9.029 4,414,177 -0.17(-1.87%)
Jun 03, 2016 9.187 9.224 9.103 9.201 2,948,334 +0.12(+1.33%)
Jun 02, 2016 8.982 9.089 8.917 9.080 3,632,346 +0.09(+1.04%)
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.