Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.05 10.16 10.04 10.06 2,963,346 -0.03(-0.34%)
Sep 28, 2017 9.918 10.10 9.901 10.09 2,436,822 +0.17(+1.71%)
Sep 27, 2017 10.09 10.12 9.862 9.924 4,751,179 -0.22(-2.13%)
Sep 26, 2017 10.20 10.21 10.13 10.14 2,185,916 -0.09(-0.83%)
Sep 25, 2017 10.23 10.27 10.20 10.22 2,227,106 -0.02(-0.22%)
Sep 22, 2017 10.48 10.48 10.22 10.25 2,347,094 -0.10(-0.99%)
Sep 21, 2017 10.38 10.42 10.33 10.35 1,729,248 -0.03(-0.27%)
Sep 20, 2017 10.51 10.55 10.35 10.38 2,140,857 -0.12(-1.14%)
Sep 19, 2017 10.62 10.64 10.45 10.50 1,497,532 -0.11(-1.02%)
Sep 18, 2017 10.62 10.65 10.57 10.60 1,851,840 -0.03(-0.27%)
Sep 15, 2017 10.58 10.66 10.45 10.63 3,164,800 +0.10(+0.92%)
Sep 14, 2017 10.50 10.54 10.40 10.54 2,530,661 +0.05(+0.49%)
Sep 13, 2017 10.54 10.55 10.46 10.49 1,636,671 -0.05(-0.48%)
Sep 12, 2017 10.71 10.76 10.52 10.54 1,737,447 -0.20(-1.90%)
Sep 11, 2017 10.67 10.82 10.67 10.74 1,575,134 +0.04(+0.37%)
Sep 08, 2017 10.69 10.76 10.67 10.70 1,266,840 +0.00(+0.00%)
Sep 07, 2017 10.68 10.73 10.64 10.70 1,068,557 +0.05(+0.48%)
Sep 06, 2017 10.67 10.72 10.63 10.65 2,090,933 -0.01(-0.05%)
Sep 05, 2017 10.62 10.67 10.57 10.66 1,649,335 +0.06(+0.59%)
Sep 01, 2017 10.63 10.66 10.57 10.59 1,254,073 -0.03(-0.32%)
Aug 31, 2017 10.50 10.66 10.45 10.63 2,228,516 +0.19(+1.79%)
Aug 30, 2017 10.34 10.45 10.26 10.44 3,542,416 +0.09(+0.82%)
Aug 29, 2017 10.43 10.47 10.33 10.36 1,627,118 -0.05(-0.44%)
Aug 28, 2017 10.43 10.47 10.34 10.40 1,432,448 -0.05(-0.43%)
Aug 25, 2017 10.47 10.51 10.40 10.45 1,288,702 +0.01(+0.11%)
Aug 24, 2017 10.34 10.50 10.34 10.43 1,953,508 +0.09(+0.88%)
Aug 23, 2017 10.32 10.41 10.26 10.34 1,031,664 +0.03(+0.28%)
Aug 22, 2017 10.32 10.37 10.24 10.32 1,989,799 +0.02(+0.17%)
Aug 21, 2017 10.25 10.31 10.20 10.30 2,402,143 +0.12(+1.17%)
Aug 18, 2017 10.24 10.29 10.11 10.18 2,220,253 -0.14(-1.32%)
Aug 17, 2017 10.22 10.36 10.20 10.32 2,461,365 +0.04(+0.39%)
Aug 16, 2017 10.21 10.34 10.12 10.28 3,989,274 +0.01(+0.11%)
Aug 15, 2017 10.33 10.33 10.19 10.26 2,049,996 -0.09(-0.82%)
Aug 14, 2017 10.21 10.37 10.19 10.35 1,905,283 +0.18(+1.79%)
Aug 11, 2017 10.08 10.22 10.07 10.17 1,837,983 -0.01(-0.11%)
Aug 10, 2017 10.25 10.26 10.12 10.18 2,737,427 -0.07(-0.72%)
Aug 09, 2017 10.21 10.26 10.11 10.25 3,527,618 +0.02(+0.22%)
Aug 08, 2017 10.35 10.37 10.22 10.23 2,875,674 -0.14(-1.31%)
Aug 07, 2017 10.39 10.39 10.32 10.37 2,873,231 -0.01(-0.11%)
Aug 04, 2017 10.41 10.47 10.32 10.38 1,396,964 -0.07(-0.71%)
Aug 03, 2017 10.25 10.49 10.21 10.45 3,026,381 +0.32(+3.14%)
Aug 02, 2017 10.22 10.26 10.04 10.13 3,305,187 -0.12(-1.14%)
Aug 01, 2017 10.37 10.40 10.19 10.25 3,424,346 -0.10(-0.97%)
Jul 31, 2017 10.27 10.38 10.21 10.35 3,100,368 +0.09(+0.87%)
Jul 28, 2017 10.31 10.31 10.20 10.26 2,953,394 -0.02(-0.16%)
Jul 27, 2017 10.25 10.35 10.18 10.28 2,250,234 -0.01(-0.05%)
Jul 26, 2017 10.28 10.35 10.20 10.28 2,453,054 -0.02(-0.22%)
Jul 25, 2017 10.28 10.33 10.21 10.31 4,354,489 -0.02(-0.16%)
Jul 24, 2017 10.41 10.41 10.27 10.32 3,513,682 -0.06(-0.54%)
Jul 21, 2017 10.47 10.47 10.26 10.38 2,679,723 +0.01(+0.05%)
Jul 20, 2017 10.43 10.48 10.37 10.37 3,664,398 -0.03(-0.32%)
Jul 19, 2017 10.26 10.45 10.24 10.41 2,823,358 +0.17(+1.63%)
Jul 18, 2017 10.36 10.36 10.24 10.24 4,801,353 -0.12(-1.18%)
Jul 17, 2017 10.27 10.38 10.27 10.36 3,474,250 +0.02(+0.16%)
Jul 14, 2017 10.36 10.41 10.31 10.35 3,704,431 +0.05(+0.49%)
Jul 13, 2017 10.41 10.43 10.27 10.30 5,164,150 -0.01(-0.05%)
Jul 12, 2017 10.27 10.37 10.22 10.30 6,214,234 +0.13(+1.26%)
Jul 11, 2017 10.23 10.24 10.07 10.17 5,902,162 -0.07(-0.65%)
Jul 10, 2017 10.58 10.60 10.23 10.24 6,806,710 -0.33(-3.15%)
Jul 07, 2017 10.60 10.68 10.44 10.57 8,315,347 -0.17(-1.60%)
Jul 06, 2017 11.18 11.18 10.71 10.75 5,480,280 -0.46(-4.12%)
Jul 05, 2017 11.28 11.30 11.13 11.21 9,346,227 -0.08(-0.69%)
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.