Healthpeak Properties Inc (NY: DOC )

18.68 +0.37 (+2.02%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.06 11.06 11.06 0 +0.11(+0.97%)
Mar 28, 2018 10.83 11.03 10.75 10.95 1,858,767 +0.26(+2.39%)
Mar 27, 2018 10.51 10.79 10.47 10.70 1,915,668 +0.12(+1.14%)
Mar 26, 2018 10.55 10.60 10.43 10.57 1,737,848 +0.11(+1.02%)
Mar 23, 2018 10.62 10.65 10.47 10.47 2,408,744 -0.13(-1.21%)
Mar 22, 2018 10.62 10.82 10.57 10.60 1,912,644 -0.02(-0.20%)
Mar 21, 2018 10.69 10.74 10.55 10.62 1,903,294 -0.07(-0.66%)
Mar 20, 2018 10.76 10.83 10.63 10.69 2,228,501 -0.09(-0.79%)
Mar 19, 2018 10.75 10.78 10.62 10.77 1,643,253 +0.00(+0.00%)
Mar 16, 2018 10.72 10.79 10.60 10.77 2,068,077 +0.06(+0.60%)
Mar 15, 2018 10.77 10.77 10.65 10.71 2,723,903 -0.01(-0.13%)
Mar 14, 2018 10.72 10.82 10.65 10.72 1,880,236 -0.01(-0.13%)
Mar 13, 2018 10.85 10.94 10.71 10.74 1,812,146 -0.08(-0.72%)
Mar 12, 2018 10.70 10.83 10.67 10.82 1,748,345 +0.10(+0.93%)
Mar 09, 2018 10.70 10.72 10.57 10.72 1,555,984 +0.05(+0.47%)
Mar 08, 2018 10.70 10.80 10.63 10.67 1,119,004 -0.04(-0.40%)
Mar 07, 2018 10.74 10.71 1,661,371 +0.09(+0.87%)
Mar 06, 2018 10.61 10.68 10.48 10.62 1,713,958 +0.01(+0.07%)
Mar 05, 2018 10.45 10.68 10.45 10.61 1,941,780 +0.11(+1.08%)
Mar 02, 2018 10.31 10.51 10.27 10.50 1,863,973 +0.13(+1.23%)
Mar 01, 2018 10.25 10.50 10.03 10.37 2,748,526 +0.16(+1.60%)
Feb 28, 2018 10.57 10.68 10.18 10.21 3,189,587 -0.23(-2.25%)
Feb 27, 2018 10.78 10.82 10.44 10.44 2,415,386 -0.36(-3.35%)
Feb 26, 2018 10.89 10.90 10.74 10.80 2,127,556 -0.03(-0.26%)
Feb 23, 2018 10.77 10.87 10.67 10.83 1,394,268 +0.14(+1.33%)
Feb 22, 2018 10.79 10.69 1,881,577 +0.16(+1.48%)
Feb 21, 2018 10.70 10.80 10.52 10.53 2,002,598 -0.16(-1.46%)
Feb 20, 2018 10.90 10.96 10.64 10.69 2,500,722 -0.25(-2.27%)
Feb 16, 2018 10.94 10.94 10.94 0 +0.23(+2.19%)
Feb 15, 2018 10.58 10.89 10.58 10.70 2,725,815 +0.13(+1.28%)
Feb 14, 2018 10.65 10.70 10.48 10.57 3,117,233 -0.18(-1.72%)
Feb 13, 2018 10.81 10.87 10.69 10.75 3,827,224 -0.06(-0.59%)
Feb 12, 2018 10.96 11.00 10.55 10.82 4,174,500 -0.11(-1.04%)
Feb 09, 2018 10.65 11.00 10.53 10.93 2,864,253 +0.34(+3.22%)
Feb 08, 2018 10.89 10.90 10.59 10.59 2,730,927 -0.31(-2.87%)
Feb 07, 2018 11.07 11.15 10.89 10.90 2,136,159 -0.18(-1.67%)
Feb 06, 2018 10.91 11.22 10.82 11.09 2,607,531 -0.18(-1.58%)
Feb 05, 2018 11.36 11.43 11.11 11.26 2,774,342 -0.13(-1.18%)
Feb 02, 2018 11.29 11.49 11.01 11.40 2,951,365 +0.05(+0.44%)
Feb 01, 2018 11.55 11.70 11.31 11.35 3,019,730 -0.23(-1.96%)
Jan 31, 2018 11.38 11.58 11.36 11.58 2,492,399 +0.25(+2.19%)
Jan 30, 2018 11.42 11.46 11.32 11.33 2,363,731 -0.15(-1.30%)
Jan 29, 2018 11.58 11.61 11.42 11.48 1,452,188 -0.13(-1.16%)
Jan 26, 2018 11.85 11.87 11.58 11.61 2,209,784 -0.22(-1.86%)
Jan 25, 2018 11.81 11.85 11.75 11.83 1,447,484 +0.01(+0.12%)
Jan 24, 2018 11.92 11.95 11.77 11.82 3,499,393 -0.10(-0.83%)
Jan 23, 2018 11.80 11.93 11.72 11.92 2,984,475 +0.16(+1.33%)
Jan 22, 2018 11.63 11.79 11.61 11.76 2,821,939 +0.14(+1.22%)
Jan 19, 2018 11.57 11.65 11.52 11.62 3,264,101 +0.02(+0.18%)
Jan 18, 2018 11.68 11.72 11.51 11.60 2,164,368 -0.12(-1.03%)
Jan 17, 2018 11.58 11.76 11.52 11.72 2,766,909 +0.16(+1.41%)
Jan 16, 2018 11.65 11.82 11.55 11.55 2,767,818 -0.05(-0.43%)
Jan 12, 2018 11.60 11.60 11.60 0 -0.18(-1.51%)
Jan 11, 2018 11.88 11.97 11.77 11.78 1,826,855 -0.11(-0.90%)
Jan 10, 2018 12.03 12.03 11.80 11.89 2,070,234 -0.18(-1.47%)
Jan 09, 2018 12.35 12.36 12.05 12.07 2,387,718 -0.31(-2.47%)
Jan 08, 2018 12.35 12.42 12.29 12.37 1,261,065 +0.02(+0.17%)
Jan 05, 2018 12.51 12.51 12.27 12.35 1,630,080 -0.07(-0.57%)
Jan 04, 2018 12.66 12.41 12.42 2,090,998 -0.21(-1.63%)
Jan 03, 2018 12.63 12.78 12.53 12.63 1,983,594 -0.01(-0.06%)
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.