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 (%)
May 31, 2017 11.26 11.34 11.25 11.31 2,866,429 +0.07(+0.64%)
May 30, 2017 11.23 11.35 11.17 11.23 1,288,204 -0.02(-0.20%)
May 26, 2017 11.42 11.42 11.20 11.26 1,044,699 -0.13(-1.12%)
May 25, 2017 11.46 11.55 11.35 11.38 2,636,945 -0.05(-0.44%)
May 24, 2017 11.43 11.55 11.40 11.43 1,876,590 +0.01(+0.10%)
May 23, 2017 11.47 11.54 11.42 11.42 2,476,202 +0.02(+0.15%)
May 22, 2017 11.33 11.45 11.31 11.41 2,396,819 +0.07(+0.64%)
May 19, 2017 11.21 11.37 11.15 11.33 2,759,419 +0.12(+1.09%)
May 18, 2017 11.12 11.25 11.00 11.21 4,727,644 +0.12(+1.10%)
May 17, 2017 11.09 11.20 11.06 11.09 3,980,754 +0.04(+0.35%)
May 16, 2017 11.13 11.15 11.01 11.05 1,563,054 -0.08(-0.70%)
May 15, 2017 11.01 11.27 11.01 11.13 2,786,163 +0.13(+1.16%)
May 12, 2017 10.90 11.07 10.87 11.00 5,300,528 +0.13(+1.18%)
May 11, 2017 10.72 10.92 10.63 10.87 2,644,978 +0.12(+1.14%)
May 10, 2017 10.61 10.78 10.59 10.75 2,454,367 +0.15(+1.42%)
May 09, 2017 10.67 10.72 10.55 10.60 1,925,765 -0.08(-0.73%)
May 08, 2017 10.68 10.76 10.59 10.68 2,397,050 -0.03(-0.31%)
May 05, 2017 10.59 10.72 10.57 10.71 1,868,834 +0.14(+1.37%)
May 04, 2017 10.49 10.60 10.43 10.57 3,172,632 +0.19(+1.88%)
May 03, 2017 10.68 10.70 10.26 10.37 2,919,537 -0.12(-1.14%)
May 02, 2017 10.69 10.71 10.46 10.49 2,952,641 -0.21(-1.94%)
May 01, 2017 10.70 10.77 10.63 10.70 2,206,407 -0.01(-0.05%)
Apr 28, 2017 10.80 10.81 10.65 10.71 1,604,849 -0.13(-1.16%)
Apr 27, 2017 10.85 10.92 10.81 10.83 1,235,449 -0.02(-0.15%)
Apr 26, 2017 10.92 10.95 10.83 10.85 2,082,607 -0.11(-1.04%)
Apr 25, 2017 10.90 11.01 10.87 10.96 2,445,340 +0.07(+0.65%)
Apr 24, 2017 11.11 11.13 10.77 10.89 2,485,026 -0.18(-1.63%)
Apr 21, 2017 11.09 11.11 11.04 11.07 1,926,326 -0.01(-0.05%)
Apr 20, 2017 11.09 11.12 11.02 11.08 1,826,276 -0.01(-0.05%)
Apr 19, 2017 11.09 11.15 11.06 11.08 2,073,550 -0.02(-0.15%)
Apr 18, 2017 11.02 11.11 11.01 11.10 1,768,841 +0.07(+0.64%)
Apr 17, 2017 10.91 11.04 10.90 11.03 2,606,549 +0.14(+1.25%)
Apr 13, 2017 10.99 11.03 10.84 10.89 3,078,029 -0.06(-0.55%)
Apr 12, 2017 11.01 11.03 10.90 10.95 3,028,973 -0.05(-0.50%)
Apr 11, 2017 10.96 11.02 10.91 11.01 1,842,740 +0.09(+0.80%)
Apr 10, 2017 10.90 10.95 10.85 10.92 2,218,877 +0.04(+0.35%)
Apr 07, 2017 10.77 10.89 10.73 10.88 3,101,400 +0.17(+1.58%)
Apr 06, 2017 10.65 10.77 10.61 10.71 5,226,356 +0.06(+0.56%)
Apr 05, 2017 10.66 10.75 10.62 10.65 3,765,665 -0.03(-0.31%)
Apr 04, 2017 10.78 10.83 10.65 10.68 2,501,504 -0.12(-1.11%)
Apr 03, 2017 10.83 10.89 10.76 10.80 3,571,664 -0.03(-0.25%)
Mar 31, 2017 10.81 10.89 10.77 10.83 5,970,252 +0.05(+0.51%)
Mar 30, 2017 10.74 10.79 10.65 10.78 2,564,563 +0.01(+0.05%)
Mar 29, 2017 10.75 10.80 10.69 10.77 1,990,516 +0.01(+0.05%)
Mar 28, 2017 10.67 10.77 10.57 10.77 3,423,587 +0.10(+0.97%)
Mar 27, 2017 10.61 10.75 10.59 10.66 3,087,413 +0.05(+0.51%)
Mar 24, 2017 10.57 10.66 10.51 10.61 2,885,537 +0.09(+0.88%)
Mar 23, 2017 10.39 10.63 10.32 10.51 2,656,107 +0.12(+1.15%)
Mar 22, 2017 10.33 10.40 10.21 10.39 3,668,839 +0.12(+1.17%)
Mar 21, 2017 10.35 10.38 10.19 10.27 4,361,712 -0.02(-0.21%)
Mar 20, 2017 10.35 10.41 10.25 10.30 3,340,205 -0.07(-0.68%)
Mar 17, 2017 10.28 10.38 10.22 10.37 2,833,481 +0.11(+1.12%)
Mar 16, 2017 10.21 10.35 10.19 10.25 4,499,042 +0.02(+0.16%)
Mar 15, 2017 10.02 10.27 10.01 10.24 5,245,221 +0.20(+2.01%)
Mar 14, 2017 9.931 10.07 9.910 10.03 18,959,364 -0.27(-2.59%)
Mar 13, 2017 10.40 10.27 10.30 1,700,044 +0.00(+0.00%)
Mar 10, 2017 10.35 10.45 10.20 10.30 1,574,075 +0.07(+0.64%)
Mar 09, 2017 10.37 10.45 10.19 10.24 1,338,444 -0.16(-1.57%)
Mar 08, 2017 10.63 10.63 10.39 10.40 1,251,731 -0.29(-2.75%)
Mar 07, 2017 10.66 10.74 10.62 10.69 1,292,455 -0.01(-0.10%)
Mar 06, 2017 10.74 10.78 10.63 10.71 1,420,133 -0.09(-0.81%)
Mar 03, 2017 10.79 10.79 10.65 10.79 1,072,954 +0.01(+0.05%)
Mar 02, 2017 10.78 10.88 10.74 10.79 1,167,292 +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.