Skip to main content

Healthpeak Properties Inc (NY: DOC )

18.74 +0.43 (+2.35%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.25 14.55 14.24 14.37 1,462,529 +0.15(+1.02%)
Jul 28, 2016 13.88 14.26 13.85 14.23 1,505,261 +0.30(+2.14%)
Jul 27, 2016 13.92 13.94 13.78 13.93 935,408 -0.03(-0.19%)
Jul 26, 2016 13.94 14.03 13.90 13.95 1,612,326 +0.02(+0.14%)
Jul 25, 2016 14.09 14.15 13.91 13.94 1,514,766 -0.15(-1.08%)
Jul 22, 2016 13.88 14.15 13.86 14.09 1,560,425 +0.18(+1.28%)
Jul 21, 2016 13.97 13.98 13.83 13.91 1,416,529 -0.05(-0.38%)
Jul 20, 2016 13.98 14.03 13.91 13.96 865,950 +0.00(+0.00%)
Jul 19, 2016 13.92 13.98 13.87 13.96 1,116,794 +0.08(+0.57%)
Jul 18, 2016 13.86 14.03 13.83 13.88 1,635,933 +0.05(+0.38%)
Jul 15, 2016 13.85 13.91 13.76 13.83 1,427,441 +0.02(+0.14%)
Jul 14, 2016 13.92 13.98 13.80 13.81 823,011 -0.21(-1.51%)
Jul 13, 2016 14.01 14.07 13.95 14.02 1,039,995 +0.05(+0.38%)
Jul 12, 2016 14.20 14.20 13.95 13.97 1,530,575 -0.23(-1.63%)
Jul 11, 2016 14.13 14.21 13.94 14.20 1,865,368 +0.05(+0.33%)
Jul 08, 2016 13.93 14.17 13.88 14.15 1,868,814 +0.26(+1.86%)
Jul 07, 2016 13.97 14.02 13.72 13.90 1,644,298 -0.11(-0.76%)
Jul 06, 2016 14.04 14.15 13.99 14.00 1,655,929 -0.08(-0.56%)
Jul 05, 2016 14.09 14.17 14.03 14.08 1,597,197 +0.05(+0.38%)
Jul 01, 2016 13.94 14.03 14.03 14.03 1,157,052 +0.13(+0.90%)
Jun 30, 2016 13.86 13.95 13.73 13.90 1,483,373 +0.08(+0.60%)
Jun 29, 2016 13.92 13.98 13.72 13.82 2,451,389 -0.09(-0.61%)
Jun 28, 2016 13.78 13.96 13.68 13.90 2,185,234 +0.21(+1.53%)
Jun 27, 2016 13.45 13.72 13.24 13.69 3,366,244 +0.24(+1.80%)
Jun 24, 2016 13.32 13.57 13.07 13.45 7,140,712 +0.23(+1.73%)
Jun 23, 2016 13.18 13.33 13.17 13.22 1,712,566 +0.07(+0.55%)
Jun 22, 2016 13.16 13.21 13.03 13.15 1,738,342 -0.14(-1.03%)
Jun 21, 2016 13.26 13.38 13.21 13.29 1,402,683 -0.02(-0.15%)
Jun 20, 2016 13.35 13.46 13.26 13.31 2,211,346 -0.03(-0.25%)
Jun 17, 2016 13.23 13.34 13.00 13.34 7,374,782 +0.09(+0.69%)
Jun 16, 2016 13.18 13.26 13.12 13.25 2,163,599 +0.07(+0.55%)
Jun 15, 2016 13.02 13.28 12.99 13.18 1,433,073 +0.19(+1.46%)
Jun 14, 2016 13.05 13.05 12.91 12.99 1,275,642 -0.08(-0.60%)
Jun 13, 2016 13.09 13.26 13.05 13.07 2,143,798 +0.06(+0.45%)
Jun 10, 2016 12.94 13.03 12.92 13.01 1,367,671 +0.06(+0.45%)
Jun 09, 2016 12.77 13.03 12.73 12.95 2,616,694 +0.18(+1.38%)
Jun 08, 2016 12.77 12.82 12.67 12.77 2,917,900 +0.01(+0.10%)
Jun 07, 2016 12.73 12.86 12.70 12.76 1,536,414 +0.06(+0.46%)
Jun 06, 2016 12.94 13.01 12.60 12.70 3,138,229 -0.24(-1.87%)
Jun 03, 2016 12.92 12.97 12.80 12.94 2,096,098 +0.17(+1.33%)
Jun 02, 2016 12.63 12.78 12.54 12.77 2,582,392 +0.13(+1.04%)
Jun 01, 2016 12.43 12.71 12.39 12.64 2,754,017 +0.21(+1.69%)
May 31, 2016 12.47 12.48 12.33 12.43 2,309,984 -0.04(-0.32%)
May 27, 2016 12.40 12.47 12.47 12.47 1,366,117 +0.07(+0.53%)
May 26, 2016 12.28 12.43 12.23 12.41 1,525,310 +0.13(+1.07%)
May 25, 2016 12.39 12.41 12.17 12.27 2,332,090 -0.12(-0.95%)
May 24, 2016 12.37 12.44 12.29 12.39 1,440,535 +0.09(+0.69%)
May 23, 2016 12.33 12.37 12.20 12.31 1,235,172 +0.02(+0.16%)
May 20, 2016 12.22 12.30 12.18 12.29 1,799,647 +0.10(+0.86%)
May 19, 2016 12.27 12.27 12.06 12.18 1,367,552 -0.09(-0.69%)
May 18, 2016 12.42 12.46 12.16 12.27 1,266,287 -0.15(-1.21%)
May 17, 2016 12.60 12.60 12.40 12.42 1,609,239 -0.18(-1.45%)
May 16, 2016 12.59 12.66 12.56 12.60 1,318,457 +0.01(+0.05%)
May 13, 2016 12.46 12.63 12.35 12.60 1,270,416 +0.12(+1.00%)
May 12, 2016 12.56 12.58 12.43 12.47 2,153,437 -0.10(-0.78%)
May 11, 2016 12.69 12.69 12.35 12.57 1,462,917 -0.13(-1.03%)
May 10, 2016 12.83 12.93 12.69 12.70 2,437,534 -0.10(-0.82%)
May 09, 2016 12.76 12.92 12.72 12.80 3,182,889 +0.16(+1.24%)
May 06, 2016 12.40 12.71 12.33 12.65 2,866,516 +0.29(+2.33%)
May 05, 2016 12.39 12.51 11.97 12.36 2,516,512 +0.00(+0.00%)
May 04, 2016 11.99 12.44 11.99 12.36 3,065,849 +0.31(+2.61%)
May 03, 2016 12.00 12.07 11.87 12.05 2,616,784 +0.04(+0.33%)
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.