Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.711 7.734 7.654 7.705 334,328 +0.01(+0.15%)
Feb 27, 2014 7.654 7.728 7.636 7.694 154,618 -0.01(-0.15%)
Feb 26, 2014 7.608 7.740 7.596 7.705 167,041 +0.09(+1.13%)
Feb 25, 2014 7.700 7.700 7.573 7.619 132,811 -0.05(-0.60%)
Feb 24, 2014 7.510 7.734 7.504 7.665 279,121 +0.17(+2.30%)
Feb 21, 2014 7.475 7.510 7.423 7.492 212,188 +0.03(+0.46%)
Feb 20, 2014 7.452 7.492 7.377 7.458 113,623 +0.05(+0.62%)
Feb 19, 2014 7.406 7.550 7.366 7.412 197,273 +0.01(+0.08%)
Feb 18, 2014 7.349 7.481 7.297 7.406 165,283 +0.09(+1.26%)
Feb 14, 2014 7.308 7.314 7.314 7.314 64,296 +0.02(+0.24%)
Feb 13, 2014 7.314 7.429 7.216 7.297 192,614 -0.03(-0.47%)
Feb 12, 2014 7.383 7.383 7.291 7.331 184,348 -0.01(-0.16%)
Feb 11, 2014 7.366 7.441 7.285 7.343 136,071 +0.01(+0.08%)
Feb 10, 2014 7.193 7.349 7.164 7.337 146,838 +0.17(+2.33%)
Feb 07, 2014 7.216 7.228 7.101 7.170 157,617 +0.02(+0.32%)
Feb 06, 2014 6.992 7.170 6.992 7.147 121,071 +0.16(+2.31%)
Feb 05, 2014 7.021 7.070 6.923 6.986 146,221 -0.09(-1.22%)
Feb 04, 2014 6.992 7.118 6.908 7.072 116,102 +0.12(+1.65%)
Feb 03, 2014 7.107 7.107 6.900 6.957 246,048 -0.17(-2.42%)
Jan 31, 2014 7.084 7.153 7.021 7.130 199,338 +0.02(+0.24%)
Jan 30, 2014 7.141 7.193 7.095 7.113 126,107 +0.02(+0.24%)
Jan 29, 2014 7.182 7.237 6.980 7.095 95,845 -0.12(-1.67%)
Jan 28, 2014 7.176 7.285 7.164 7.216 178,052 +0.07(+0.97%)
Jan 27, 2014 7.239 7.239 7.061 7.147 165,337 -0.05(-0.64%)
Jan 24, 2014 7.297 7.308 7.153 7.193 225,371 -0.10(-1.42%)
Jan 23, 2014 7.193 7.308 7.170 7.297 257,026 +0.07(+1.04%)
Jan 22, 2014 7.366 7.395 7.187 7.222 301,976 -0.19(-2.52%)
Jan 21, 2014 7.426 7.426 7.341 7.409 274,230 +0.06(+0.77%)
Jan 17, 2014 7.426 7.352 7.352 7.352 192,902 -0.08(-1.14%)
Jan 16, 2014 7.437 7.522 7.409 7.437 235,049 +0.01(+0.15%)
Jan 15, 2014 7.398 7.494 7.364 7.426 250,426 +0.07(+1.00%)
Jan 14, 2014 7.302 7.375 7.256 7.352 244,139 +0.09(+1.25%)
Jan 13, 2014 7.279 7.296 7.211 7.262 321,006 -0.01(-0.08%)
Jan 10, 2014 7.256 7.290 7.234 7.268 204,084 +0.03(+0.39%)
Jan 09, 2014 7.302 7.302 7.132 7.239 315,258 -0.02(-0.31%)
Jan 08, 2014 7.330 7.398 7.228 7.262 418,428 -0.02(-0.31%)
Jan 07, 2014 7.318 7.347 7.217 7.285 311,548 +0.06(+0.78%)
Jan 06, 2014 7.386 7.454 7.183 7.228 307,855 -0.03(-0.47%)
Jan 03, 2014 7.104 7.330 7.070 7.262 277,816 +0.15(+2.15%)
Jan 02, 2014 7.171 7.171 7.036 7.109 143,407 -0.10(-1.33%)
Dec 31, 2013 7.087 7.205 7.205 7.205 248,775 +0.16(+2.25%)
Dec 30, 2013 7.149 7.211 7.024 7.047 226,019 -0.12(-1.74%)
Dec 27, 2013 7.211 7.239 7.041 7.171 244,947 -0.01(-0.16%)
Dec 26, 2013 7.183 7.262 7.154 7.183 264,265 -0.01(-0.08%)
Dec 24, 2013 7.239 7.245 7.160 7.188 150,226 -0.05(-0.70%)
Dec 23, 2013 7.126 7.273 7.115 7.239 253,819 +0.06(+0.79%)
Dec 20, 2013 6.985 7.183 6.940 7.183 2,233,320 +0.16(+2.34%)
Dec 19, 2013 6.985 7.041 6.928 7.019 279,581 +0.05(+0.65%)
Dec 18, 2013 6.787 7.024 6.764 6.973 580,066 +0.19(+2.75%)
Dec 17, 2013 6.759 6.866 6.623 6.787 347,530 +0.03(+0.42%)
Dec 16, 2013 6.572 6.877 6.476 6.759 442,968 +0.22(+3.37%)
Dec 13, 2013 6.583 6.617 6.464 6.538 321,986 -0.02(-0.34%)
Dec 12, 2013 6.617 6.617 6.555 6.561 256,107 -0.04(-0.60%)
Dec 11, 2013 6.572 6.662 6.504 6.600 318,723 +0.02(+0.26%)
Dec 10, 2013 6.595 6.640 6.552 6.583 453,041 +0.01(+0.17%)
Dec 09, 2013 6.617 6.679 6.561 6.572 771,268 -0.03(-0.51%)
Dec 06, 2013 6.481 6.617 6.283 6.606 3,002,314 +0.10(+1.48%)
Dec 05, 2013 6.363 6.538 6.363 6.510 599,277 +0.14(+2.22%)
Dec 04, 2013 6.306 6.414 6.250 6.368 437,320 +0.01(+0.18%)
Dec 03, 2013 6.419 6.419 6.312 6.357 246,480 -0.12(-1.92%)
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.