Healthpeak Properties Inc (NY: DOC )

18.73 +0.42 (+2.27%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.71 12.74 12.52 12.53 2,173,082 -0.19(-1.49%)
Nov 29, 2017 12.91 12.94 12.69 12.72 2,394,908 -0.22(-1.68%)
Nov 28, 2017 12.93 12.97 12.87 12.94 1,925,876 -0.01(-0.05%)
Nov 27, 2017 12.92 12.98 12.88 12.94 1,583,978 +0.01(+0.05%)
Nov 24, 2017 12.89 12.94 12.85 12.94 777,706 +0.05(+0.38%)
Nov 22, 2017 12.85 12.94 12.79 12.89 1,450,151 +0.01(+0.05%)
Nov 21, 2017 12.81 12.89 12.77 12.88 1,309,547 +0.13(+1.05%)
Nov 20, 2017 12.80 12.83 12.68 12.75 1,282,914 -0.01(-0.11%)
Nov 17, 2017 12.68 12.77 12.67 12.76 1,277,169 +0.04(+0.28%)
Nov 16, 2017 12.58 12.79 12.51 12.72 1,780,115 +0.11(+0.89%)
Nov 15, 2017 12.72 12.72 12.60 12.61 1,578,756 -0.14(-1.10%)
Nov 14, 2017 12.70 12.82 12.65 12.75 1,773,721 +0.01(+0.11%)
Nov 13, 2017 12.81 12.86 12.70 12.74 1,371,980 -0.08(-0.66%)
Nov 10, 2017 12.61 12.85 12.59 12.82 1,656,021 +0.14(+1.11%)
Nov 09, 2017 12.63 12.75 12.63 12.68 1,700,502 +0.06(+0.44%)
Nov 08, 2017 12.40 12.67 12.37 12.63 2,522,020 +0.23(+1.87%)
Nov 07, 2017 12.34 12.40 12.25 12.40 2,499,537 +0.06(+0.45%)
Nov 06, 2017 12.43 12.52 12.29 12.34 2,363,949 +0.18(+1.50%)
Nov 03, 2017 12.09 12.41 12.09 12.16 1,901,293 -0.13(-1.03%)
Nov 02, 2017 12.23 12.39 12.19 12.28 2,836,959 +0.10(+0.81%)
Nov 01, 2017 12.16 12.23 12.11 12.18 1,624,229 +0.00(+0.00%)
Oct 31, 2017 12.27 12.27 12.10 12.18 1,868,159 -0.08(-0.63%)
Oct 30, 2017 12.23 12.32 12.22 12.26 1,268,769 -0.01(-0.11%)
Oct 27, 2017 12.15 12.32 12.13 12.28 1,891,733 +0.15(+1.21%)
Oct 26, 2017 12.26 12.30 12.12 12.13 1,727,038 -0.08(-0.69%)
Oct 25, 2017 12.16 12.31 12.11 12.21 1,587,658 -0.05(-0.40%)
Oct 24, 2017 12.49 12.51 12.26 12.26 1,377,516 -0.23(-1.85%)
Oct 23, 2017 12.58 12.61 12.47 12.49 822,767 -0.08(-0.61%)
Oct 20, 2017 12.53 12.58 12.43 12.57 977,681 +0.08(+0.62%)
Oct 19, 2017 12.66 12.66 12.49 12.49 1,012,150 -0.11(-0.84%)
Oct 18, 2017 12.63 12.70 12.56 12.60 1,243,219 -0.06(-0.50%)
Oct 17, 2017 12.60 12.69 12.58 12.66 907,163 +0.03(+0.22%)
Oct 16, 2017 12.68 12.68 12.54 12.63 1,030,480 -0.04(-0.33%)
Oct 13, 2017 12.70 12.75 12.56 12.68 2,036,781 +0.02(+0.17%)
Oct 12, 2017 12.53 12.68 12.38 12.65 2,194,861 +0.29(+2.38%)
Oct 11, 2017 12.40 12.45 12.35 12.36 1,300,782 -0.01(-0.11%)
Oct 10, 2017 12.39 12.43 12.30 12.37 1,176,222 -0.01(-0.11%)
Oct 09, 2017 12.39 12.49 12.38 12.39 1,284,215 +0.00(+0.00%)
Oct 06, 2017 12.29 12.44 12.16 12.39 1,723,124 +0.04(+0.34%)
Oct 05, 2017 12.37 12.46 12.34 12.35 3,488,576 +0.01(+0.06%)
Oct 04, 2017 12.38 12.42 12.29 12.34 1,618,681 -0.01(-0.06%)
Oct 03, 2017 12.30 12.41 12.27 12.35 1,655,578 +0.04(+0.29%)
Oct 02, 2017 12.32 12.35 12.23 12.31 2,092,463 +0.04(+0.34%)
Sep 29, 2017 12.26 12.39 12.25 12.27 2,429,818 -0.04(-0.34%)
Sep 28, 2017 12.10 12.31 12.08 12.31 1,998,090 +0.21(+1.72%)
Sep 27, 2017 12.30 12.35 12.03 12.10 3,895,765 -0.26(-2.13%)
Sep 26, 2017 12.44 12.46 12.35 12.37 1,792,358 -0.10(-0.83%)
Sep 25, 2017 12.48 12.53 12.44 12.47 1,826,132 -0.03(-0.22%)
Sep 22, 2017 12.78 12.78 12.47 12.50 1,924,517 -0.12(-0.99%)
Sep 21, 2017 12.66 12.71 12.59 12.62 1,417,910 -0.03(-0.27%)
Sep 20, 2017 12.82 12.87 12.62 12.66 1,755,411 -0.15(-1.13%)
Sep 19, 2017 12.95 12.97 12.74 12.80 1,227,912 -0.13(-1.02%)
Sep 18, 2017 12.95 12.99 12.90 12.93 1,518,430 -0.03(-0.27%)
Sep 15, 2017 12.90 13.00 12.75 12.97 2,595,002 +0.12(+0.92%)
Sep 14, 2017 12.80 12.86 12.69 12.85 2,075,034 +0.06(+0.49%)
Sep 13, 2017 12.85 12.87 12.76 12.79 1,342,000 -0.06(-0.48%)
Sep 12, 2017 13.06 13.12 12.83 12.85 1,424,632 -0.25(-1.90%)
Sep 11, 2017 13.01 13.19 13.01 13.10 1,291,543 +0.05(+0.37%)
Sep 08, 2017 13.04 13.13 13.01 13.05 1,038,755 +0.00(+0.00%)
Sep 07, 2017 13.03 13.09 12.97 13.05 876,171 +0.06(+0.48%)
Sep 06, 2017 13.01 13.07 12.97 12.99 1,714,476 -0.01(-0.05%)
Sep 05, 2017 12.95 13.01 12.88 13.00 1,352,385 +0.08(+0.59%)
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.