Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.04 13.24 12.97 13.21 2,512,339 +0.18(+1.37%)
Nov 29, 2018 12.98 13.13 12.88 13.03 2,487,484 +0.07(+0.52%)
Nov 28, 2018 12.79 13.02 12.74 12.96 2,392,408 +0.18(+1.39%)
Nov 27, 2018 12.68 12.79 12.57 12.79 1,809,949 +0.12(+0.94%)
Nov 26, 2018 12.70 12.71 12.46 12.67 3,139,148 +0.04(+0.29%)
Nov 23, 2018 12.63 12.68 12.50 12.63 531,269 -0.02(-0.18%)
Nov 21, 2018 12.65 12.65 12.65 0 +0.13(+1.01%)
Nov 20, 2018 12.33 12.74 12.33 12.53 1,834,649 +0.17(+1.38%)
Nov 19, 2018 12.40 12.47 12.27 12.36 1,230,051 -0.04(-0.36%)
Nov 16, 2018 12.23 12.44 12.18 12.40 1,562,391 +0.13(+1.03%)
Nov 15, 2018 12.11 12.32 11.84 12.27 2,247,389 +0.12(+0.98%)
Nov 14, 2018 12.24 12.29 12.10 12.16 1,883,355 -0.07(-0.61%)
Nov 13, 2018 12.54 12.58 12.23 12.23 1,870,523 -0.30(-2.43%)
Nov 12, 2018 12.69 12.82 12.52 12.53 997,117 -0.14(-1.11%)
Nov 09, 2018 12.57 12.76 12.55 12.67 1,628,597 +0.12(+0.95%)
Nov 08, 2018 12.39 12.57 12.34 12.56 1,115,898 +0.11(+0.89%)
Nov 07, 2018 12.42 12.54 12.33 12.44 1,104,281 +0.08(+0.66%)
Nov 06, 2018 12.21 12.40 12.15 12.36 1,429,997 +0.15(+1.21%)
Nov 05, 2018 12.10 12.37 12.10 12.21 1,942,475 +0.10(+0.80%)
Nov 02, 2018 12.44 12.53 11.81 12.12 1,967,855 -0.33(-2.62%)
Nov 01, 2018 12.33 12.52 12.26 12.44 1,452,185 +0.15(+1.21%)
Oct 31, 2018 12.58 12.58 12.16 12.30 1,892,901 -0.28(-2.24%)
Oct 30, 2018 12.47 12.70 12.45 12.58 1,785,751 +0.10(+0.77%)
Oct 29, 2018 12.47 12.63 12.42 12.48 1,500,830 +0.07(+0.60%)
Oct 26, 2018 12.68 12.72 12.36 12.41 1,270,597 -0.27(-2.16%)
Oct 25, 2018 12.64 12.73 12.53 12.68 1,113,107 +0.03(+0.23%)
Oct 24, 2018 12.58 12.77 12.53 12.65 1,488,124 +0.10(+0.77%)
Oct 23, 2018 12.31 12.62 12.30 12.56 1,838,764 +0.23(+1.87%)
Oct 22, 2018 12.39 12.53 12.31 12.33 1,391,367 -0.02(-0.18%)
Oct 19, 2018 12.33 12.44 12.33 12.35 980,286 -0.02(-0.18%)
Oct 18, 2018 12.29 12.46 12.28 12.37 1,682,435 +0.07(+0.54%)
Oct 17, 2018 12.29 12.43 12.21 12.30 2,046,845 +0.01(+0.12%)
Oct 16, 2018 11.96 12.36 11.88 12.29 1,551,432 +0.34(+2.85%)
Oct 15, 2018 11.77 12.05 11.77 11.95 1,599,228 +0.16(+1.32%)
Oct 12, 2018 12.05 12.08 11.77 11.79 1,823,306 -0.16(-1.36%)
Oct 11, 2018 12.46 12.49 11.95 11.95 2,252,564 -0.50(-3.99%)
Oct 10, 2018 12.37 12.57 12.36 12.45 1,958,776 +0.07(+0.60%)
Oct 09, 2018 12.22 12.40 12.20 12.38 1,294,609 +0.15(+1.21%)
Oct 08, 2018 11.95 12.30 11.95 12.23 1,350,394 +0.29(+2.42%)
Oct 05, 2018 11.88 12.06 11.87 11.94 1,251,180 +0.07(+0.63%)
Oct 04, 2018 11.78 11.91 11.64 11.87 1,915,866 -0.02(-0.19%)
Oct 03, 2018 12.16 12.22 11.75 11.89 1,908,082 -0.28(-2.32%)
Oct 02, 2018 12.21 12.34 12.16 12.17 1,494,077 +0.00(+0.00%)
Oct 01, 2018 12.33 12.44 12.15 12.17 1,710,163 -0.16(-1.30%)
Sep 28, 2018 12.12 12.35 12.12 12.33 1,450,977 +0.21(+1.75%)
Sep 27, 2018 11.97 12.21 11.93 12.12 1,738,689 +0.18(+1.53%)
Sep 26, 2018 12.15 12.21 11.93 11.94 1,566,082 -0.21(-1.75%)
Sep 25, 2018 12.17 12.26 12.13 12.15 1,203,264 -0.02(-0.18%)
Sep 24, 2018 12.27 12.27 12.03 12.17 1,555,602 -0.12(-1.01%)
Sep 21, 2018 12.31 12.43 12.27 12.29 2,171,271 -0.05(-0.41%)
Sep 20, 2018 12.18 12.35 12.10 12.35 1,178,475 +0.15(+1.20%)
Sep 19, 2018 12.45 12.50 12.17 12.20 1,479,848 -0.24(-1.94%)
Sep 18, 2018 12.58 12.62 12.44 12.44 1,362,830 -0.15(-1.22%)
Sep 17, 2018 12.54 12.62 12.49 12.59 975,974 +0.06(+0.47%)
Sep 14, 2018 12.64 12.65 12.43 12.54 1,919,824 -0.15(-1.21%)
Sep 13, 2018 12.57 12.73 12.52 12.69 1,670,944 +0.16(+1.28%)
Sep 12, 2018 12.43 12.54 12.38 12.53 2,284,413 +0.12(+0.94%)
Sep 11, 2018 12.37 12.48 12.31 12.41 2,740,327 -0.03(-0.24%)
Sep 10, 2018 12.37 12.51 12.35 12.44 2,841,817 +0.14(+1.13%)
Sep 07, 2018 12.57 12.59 12.27 12.30 2,900,451 -0.35(-2.77%)
Sep 06, 2018 12.72 12.73 12.65 12.65 1,128,209 -0.03(-0.23%)
Sep 05, 2018 12.54 12.73 12.47 12.68 1,045,819 +0.11(+0.87%)
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.