Healthpeak Properties Inc (NY: DOC )

22.22 +0.28 (+1.28%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.33 10.53 10.33 10.52 1,701,496 +0.18(+1.75%)
Sep 27, 2018 10.20 10.42 10.17 10.33 2,038,882 +0.16(+1.53%)
Sep 26, 2018 10.36 10.41 10.18 10.18 1,836,474 -0.18(-1.75%)
Sep 25, 2018 10.38 10.45 10.35 10.36 1,411,014 -0.02(-0.18%)
Sep 24, 2018 10.47 10.47 10.26 10.38 1,824,184 -0.11(-1.01%)
Sep 21, 2018 10.50 10.60 10.47 10.48 2,546,152 -0.04(-0.41%)
Sep 20, 2018 10.39 10.53 10.32 10.53 1,381,944 +0.12(+1.20%)
Sep 19, 2018 10.62 10.66 10.38 10.40 1,735,351 -0.21(-1.94%)
Sep 18, 2018 10.73 10.76 10.61 10.61 1,598,130 -0.13(-1.22%)
Sep 17, 2018 10.70 10.76 10.65 10.74 1,144,480 +0.05(+0.47%)
Sep 14, 2018 10.78 10.78 10.60 10.69 2,251,292 -0.13(-1.21%)
Sep 13, 2018 10.72 10.86 10.68 10.82 1,959,441 +0.14(+1.29%)
Sep 12, 2018 10.60 10.70 10.56 10.68 2,678,829 +0.10(+0.94%)
Sep 11, 2018 10.55 10.65 10.50 10.58 3,213,458 -0.02(-0.23%)
Sep 10, 2018 10.55 10.66 10.53 10.61 3,332,472 +0.12(+1.13%)
Sep 07, 2018 10.72 10.74 10.47 10.49 3,401,229 -0.30(-2.77%)
Sep 06, 2018 10.85 10.86 10.78 10.79 1,323,000 -0.02(-0.23%)
Sep 05, 2018 10.70 10.85 10.63 10.81 1,226,385 +0.09(+0.87%)
Sep 04, 2018 10.91 10.94 10.71 10.72 1,579,908 -0.19(-1.72%)
Aug 31, 2018 10.91 10.91 10.91 0 -0.01(-0.06%)
Aug 30, 2018 10.95 11.00 10.88 10.91 1,686,971 -0.01(-0.06%)
Aug 29, 2018 10.92 10.99 10.89 10.92 1,338,612 +0.03(+0.29%)
Aug 28, 2018 10.75 10.90 10.72 10.89 2,575,989 +0.14(+1.28%)
Aug 27, 2018 10.87 10.92 10.74 10.75 2,389,573 -0.11(-0.98%)
Aug 24, 2018 10.88 10.94 10.82 10.86 1,243,093 -0.06(-0.51%)
Aug 23, 2018 10.99 11.00 10.91 10.91 1,516,236 -0.06(-0.51%)
Aug 22, 2018 10.95 11.01 10.94 10.97 4,472,545 +0.00(+0.00%)
Aug 21, 2018 10.88 10.98 10.82 10.97 3,832,301 +0.08(+0.74%)
Aug 20, 2018 10.93 11.02 10.85 10.89 2,588,285 +0.02(+0.17%)
Aug 17, 2018 10.65 10.88 10.63 10.87 3,223,095 +0.24(+2.29%)
Aug 16, 2018 10.66 10.67 10.40 10.63 2,166,507 -0.07(-0.70%)
Aug 15, 2018 10.51 10.71 10.46 10.70 2,245,218 +0.21(+1.96%)
Aug 14, 2018 10.39 10.55 10.39 10.50 1,347,292 +0.14(+1.39%)
Aug 13, 2018 10.34 10.38 10.27 10.35 1,980,192 +0.06(+0.61%)
Aug 10, 2018 10.35 10.38 10.27 10.29 1,245,658 -0.09(-0.90%)
Aug 09, 2018 10.33 10.43 10.33 10.38 1,111,600 +0.07(+0.66%)
Aug 08, 2018 10.47 10.47 10.26 10.32 1,467,452 -0.15(-1.43%)
Aug 07, 2018 10.53 10.54 10.40 10.47 2,427,639 -0.07(-0.71%)
Aug 06, 2018 10.37 10.59 10.33 10.54 3,310,453 +0.19(+1.81%)
Aug 03, 2018 10.17 10.37 10.10 10.35 2,888,632 +0.53(+5.40%)
Aug 02, 2018 9.585 9.829 9.585 9.823 2,919,020 +0.20(+2.03%)
Aug 01, 2018 9.531 9.640 9.409 9.628 1,834,465 +0.02(+0.25%)
Jul 31, 2018 9.445 9.665 9.400 9.604 1,665,568 +0.21(+2.20%)
Jul 30, 2018 9.348 9.403 9.238 9.396 1,936,324 +0.04(+0.46%)
Jul 27, 2018 9.591 9.665 9.262 9.354 2,077,716 -0.24(-2.48%)
Jul 26, 2018 9.628 9.695 9.579 9.591 1,384,296 -0.02(-0.25%)
Jul 25, 2018 9.549 9.659 9.549 9.616 1,220,114 +0.07(+0.77%)
Jul 24, 2018 9.598 9.598 9.509 9.543 2,433,782 -0.06(-0.63%)
Jul 23, 2018 9.579 9.622 9.512 9.604 2,131,672 +0.04(+0.38%)
Jul 20, 2018 9.543 9.549 9.409 9.567 6,107,629 +0.01(+0.13%)
Jul 19, 2018 9.415 9.598 9.372 9.555 4,728,284 +0.13(+1.42%)
Jul 18, 2018 9.488 9.531 9.326 9.421 2,127,733 -0.10(-1.02%)
Jul 17, 2018 9.683 9.732 9.506 9.518 2,259,846 -0.15(-1.51%)
Jul 16, 2018 9.659 9.686 9.579 9.665 2,450,453 +0.01(+0.06%)
Jul 13, 2018 9.750 9.817 9.622 9.659 2,219,170 -0.07(-0.69%)
Jul 12, 2018 9.756 9.811 9.695 9.726 1,573,099 -0.04(-0.37%)
Jul 11, 2018 9.738 9.799 9.701 9.762 6,807,110 +0.04(+0.44%)
Jul 10, 2018 9.659 9.759 9.637 9.719 2,432,628 +0.05(+0.57%)
Jul 09, 2018 9.799 9.811 9.573 9.665 2,882,917 -0.15(-1.49%)
Jul 06, 2018 9.799 9.860 9.787 9.811 1,924,269 +0.05(+0.56%)
Jul 05, 2018 9.659 9.756 9.567 9.756 2,691,705 +0.11(+1.14%)
Jul 03, 2018 9.646 9.646 9.646 0 +0.21(+2.26%)
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.