Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.43 13.53 13.38 13.45 4,807,803 +0.07(+0.51%)
Mar 30, 2017 13.34 13.40 13.23 13.38 2,065,225 +0.01(+0.05%)
Mar 29, 2017 13.35 13.42 13.28 13.38 1,602,949 +0.01(+0.05%)
Mar 28, 2017 13.25 13.37 13.12 13.37 2,756,991 +0.13(+0.97%)
Mar 27, 2017 13.17 13.35 13.15 13.24 2,486,273 +0.07(+0.51%)
Mar 24, 2017 13.12 13.23 13.05 13.17 2,323,703 +0.12(+0.88%)
Mar 23, 2017 12.91 13.21 12.82 13.06 2,138,945 +0.15(+1.15%)
Mar 22, 2017 12.83 12.91 12.68 12.91 2,954,491 +0.15(+1.17%)
Mar 21, 2017 12.85 12.89 12.65 12.76 3,512,457 -0.03(-0.21%)
Mar 20, 2017 12.85 12.92 12.73 12.79 2,689,844 -0.09(-0.68%)
Mar 17, 2017 12.77 12.89 12.69 12.87 2,281,782 +0.14(+1.12%)
Mar 16, 2017 12.68 12.86 12.66 12.73 3,623,048 +0.02(+0.16%)
Mar 15, 2017 12.44 12.76 12.43 12.71 4,223,940 +0.25(+2.01%)
Mar 14, 2017 12.33 12.50 12.31 12.46 15,267,847 -0.33(-2.59%)
Mar 13, 2017 12.91 12.76 12.79 1,369,034 +0.00(+0.00%)
Mar 10, 2017 12.85 12.98 12.67 12.79 1,267,592 +0.08(+0.64%)
Mar 09, 2017 12.87 12.98 12.66 12.71 1,077,840 -0.20(-1.57%)
Mar 08, 2017 13.21 13.21 12.91 12.91 1,008,010 -0.37(-2.75%)
Mar 07, 2017 13.24 13.33 13.19 13.28 1,040,805 -0.01(-0.10%)
Mar 06, 2017 13.33 13.38 13.21 13.29 1,143,623 -0.11(-0.81%)
Mar 03, 2017 13.40 13.40 13.22 13.40 864,042 +0.01(+0.05%)
Mar 02, 2017 13.38 13.51 13.33 13.40 940,012 +0.00(+0.00%)
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.