Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthpeak Properties Inc (NY: DOC )

18.97 +0.10 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.68 10.59 10.59 10.59 663,646 -0.07(-0.65%)
Dec 30, 2015 10.65 10.68 10.63 10.66 550,401 +0.01(+0.12%)
Dec 29, 2015 10.61 10.65 10.59 10.65 794,396 +0.11(+1.01%)
Dec 28, 2015 10.43 10.56 10.38 10.54 748,671 +0.11(+1.02%)
Dec 24, 2015 10.51 10.43 10.43 10.43 401,244 -0.09(-0.89%)
Dec 23, 2015 10.48 10.56 10.48 10.53 776,180 +0.06(+0.60%)
Dec 22, 2015 10.31 10.51 10.31 10.46 1,179,780 +0.18(+1.77%)
Dec 21, 2015 10.31 10.34 10.24 10.28 679,063 +0.02(+0.18%)
Dec 18, 2015 10.24 10.33 10.19 10.26 2,011,645 -0.05(-0.49%)
Dec 17, 2015 10.24 10.36 10.22 10.31 1,326,351 +0.18(+1.80%)
Dec 16, 2015 10.02 10.13 9.977 10.13 1,027,094 +0.11(+1.13%)
Dec 15, 2015 9.948 10.09 9.948 10.02 906,994 +0.11(+1.08%)
Dec 14, 2015 9.879 10.00 9.829 9.911 2,370,701 +0.01(+0.13%)
Dec 11, 2015 9.785 9.904 9.760 9.898 1,144,084 +0.01(+0.06%)
Dec 10, 2015 9.948 10.07 9.879 9.892 515,145 -0.06(-0.57%)
Dec 09, 2015 9.791 9.998 9.791 9.948 734,468 -0.10(-1.00%)
Dec 08, 2015 9.967 10.11 9.942 10.05 744,356 +0.18(+1.85%)
Dec 07, 2015 9.948 9.986 9.819 9.867 398,920 -0.10(-1.01%)
Dec 04, 2015 9.823 10.05 9.791 9.967 707,714 +0.17(+1.73%)
Dec 03, 2015 9.980 9.980 9.735 9.798 608,011 -0.20(-2.01%)
Dec 02, 2015 10.20 10.20 9.992 9.998 741,589 -0.18(-1.79%)
Dec 01, 2015 10.10 10.21 10.09 10.18 659,569 +0.13(+1.25%)
Nov 30, 2015 10.18 10.21 10.05 10.05 1,028,928 -0.09(-0.87%)
Nov 27, 2015 10.05 10.18 10.05 10.14 238,407 +0.07(+0.68%)
Nov 25, 2015 10.00 10.07 10.07 10.07 423,854 +0.06(+0.63%)
Nov 24, 2015 9.998 10.04 9.841 10.01 572,842 +0.00(+0.00%)
Nov 23, 2015 9.973 10.07 9.929 10.01 472,653 +0.04(+0.38%)
Nov 20, 2015 9.841 9.973 9.841 9.973 575,411 +0.19(+1.99%)
Nov 19, 2015 9.754 9.810 9.659 9.779 953,433 +0.04(+0.45%)
Nov 18, 2015 9.703 9.741 9.597 9.735 623,929 +0.02(+0.19%)
Nov 17, 2015 9.640 9.760 9.609 9.716 729,859 +0.08(+0.78%)
Nov 16, 2015 9.515 9.678 9.502 9.640 1,194,059 +0.12(+1.25%)
Nov 13, 2015 9.565 9.628 9.446 9.521 693,127 -0.04(-0.46%)
Nov 12, 2015 9.615 9.666 9.565 9.565 531,284 -0.08(-0.78%)
Nov 11, 2015 9.766 9.772 9.609 9.640 629,484 -0.13(-1.29%)
Nov 10, 2015 9.609 9.804 9.594 9.766 1,379,323 +0.16(+1.70%)
Nov 09, 2015 9.816 9.829 9.553 9.603 1,272,248 -0.21(-2.18%)
Nov 06, 2015 9.942 9.986 9.640 9.816 1,441,390 -0.18(-1.82%)
Nov 05, 2015 9.929 10.56 9.816 9.998 1,125,591 +0.06(+0.63%)
Nov 04, 2015 9.955 9.955 9.801 9.936 1,098,230 -0.02(-0.19%)
Nov 03, 2015 9.980 9.998 9.841 9.955 891,904 -0.06(-0.56%)
Nov 02, 2015 10.03 10.04 9.841 10.01 1,434,741 -0.03(-0.25%)
Oct 30, 2015 10.08 10.15 9.923 10.04 4,075,375 -0.05(-0.50%)
Oct 29, 2015 10.16 10.22 10.04 10.09 914,081 -0.08(-0.80%)
Oct 28, 2015 10.19 10.29 9.923 10.17 923,108 -0.03(-0.31%)
Oct 27, 2015 10.07 10.22 10.03 10.20 1,708,285 +0.11(+1.06%)
Oct 26, 2015 10.03 10.17 9.961 10.09 1,045,290 +0.06(+0.56%)
Oct 23, 2015 10.29 10.33 10.04 10.04 2,262,822 -0.22(-2.14%)
Oct 22, 2015 10.23 10.27 10.17 10.26 1,246,888 +0.11(+1.12%)
Oct 21, 2015 10.19 10.25 10.13 10.14 955,615 -0.05(-0.49%)
Oct 20, 2015 10.11 10.21 10.04 10.19 1,479,497 +0.04(+0.37%)
Oct 19, 2015 9.955 10.19 9.911 10.16 2,033,641 +0.19(+1.89%)
Oct 16, 2015 9.860 10.02 9.848 9.967 1,728,834 +0.13(+1.28%)
Oct 15, 2015 9.521 9.860 9.220 9.841 2,571,281 +0.28(+2.96%)
Oct 14, 2015 9.534 9.603 9.483 9.559 12,567,946 -0.21(-2.15%)
Oct 13, 2015 9.813 9.905 9.683 9.769 550,578 -0.07(-0.75%)
Oct 12, 2015 9.782 9.905 9.765 9.844 466,246 +0.06(+0.57%)
Oct 09, 2015 9.775 9.813 9.676 9.788 769,874 +0.02(+0.25%)
Oct 08, 2015 9.701 9.905 9.658 9.763 1,633,692 +0.14(+1.41%)
Oct 07, 2015 9.484 9.639 9.429 9.627 1,255,260 +0.15(+1.63%)
Oct 06, 2015 9.509 9.540 9.426 9.472 1,021,335 -0.03(-0.33%)
Oct 05, 2015 9.416 9.556 9.354 9.503 475,434 +0.11(+1.19%)
Oct 02, 2015 9.274 9.410 9.132 9.392 449,365 +0.08(+0.86%)
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.