Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.540 6.616 6.517 6.544 1,037,330 +0.01(+0.18%)
Feb 26, 2015 6.540 6.552 6.517 6.533 1,026,124 +0.01(+0.12%)
Feb 25, 2015 6.525 6.612 6.517 6.525 1,394,884 +0.01(+0.12%)
Feb 24, 2015 6.540 6.564 6.477 6.517 783,556 -0.06(-0.91%)
Feb 23, 2015 6.584 6.636 6.544 6.576 1,154,269 +0.00(+0.00%)
Feb 20, 2015 6.493 6.584 6.477 6.576 977,542 +0.06(+0.85%)
Feb 19, 2015 6.572 6.592 6.465 6.521 1,536,422 -0.08(-1.15%)
Feb 18, 2015 6.576 6.604 6.509 6.596 1,259,797 +0.03(+0.48%)
Feb 17, 2015 6.712 6.751 6.533 6.564 1,670,539 -0.14(-2.08%)
Feb 13, 2015 6.600 6.704 6.704 6.704 2,820,239 +0.10(+1.44%)
Feb 12, 2015 6.529 6.612 6.485 6.608 1,347,596 +0.11(+1.71%)
Feb 11, 2015 6.552 6.588 6.471 6.497 849,955 -0.04(-0.67%)
Feb 10, 2015 6.576 6.580 6.453 6.540 1,763,401 -0.03(-0.42%)
Feb 09, 2015 6.640 6.684 6.556 6.568 1,059,784 -0.08(-1.20%)
Feb 06, 2015 6.763 6.763 6.640 6.648 2,262,681 -0.11(-1.65%)
Feb 05, 2015 6.791 6.803 6.737 6.759 1,835,088 +0.20(+3.12%)
Feb 04, 2015 6.616 6.616 6.477 6.555 2,165,046 -0.10(-1.51%)
Feb 03, 2015 6.651 6.690 6.585 6.655 1,290,766 +0.00(+0.06%)
Feb 02, 2015 6.852 6.852 6.589 6.651 2,018,297 -0.15(-2.27%)
Jan 30, 2015 6.813 6.893 6.659 6.805 6,930,546 -0.04(-0.56%)
Jan 29, 2015 6.828 6.913 6.778 6.844 1,969,973 +0.03(+0.40%)
Jan 28, 2015 6.917 6.991 6.782 6.817 1,967,360 -0.07(-1.01%)
Jan 27, 2015 6.647 6.936 6.647 6.886 3,608,123 +0.22(+3.24%)
Jan 26, 2015 6.570 6.670 6.539 6.670 1,224,761 +0.12(+1.83%)
Jan 23, 2015 6.636 6.639 6.528 6.551 3,003,917 -0.07(-0.99%)
Jan 22, 2015 6.535 6.680 6.508 6.616 2,136,380 +0.08(+1.30%)
Jan 21, 2015 6.458 6.551 6.458 6.531 1,611,661 -0.04(-0.65%)
Jan 20, 2015 6.578 6.597 6.547 6.574 3,188,956 +0.02(+0.29%)
Jan 16, 2015 6.474 6.570 6.474 6.555 2,832,036 +0.06(+0.89%)
Jan 15, 2015 6.435 6.535 6.416 6.497 20,323,282 +0.08(+1.20%)
Jan 14, 2015 6.373 6.493 6.281 6.420 2,392,060 -0.10(-1.54%)
Jan 13, 2015 6.655 6.705 6.501 6.520 818,267 -0.13(-1.97%)
Jan 12, 2015 6.616 6.690 6.597 6.651 635,362 +0.05(+0.82%)
Jan 09, 2015 6.585 6.655 6.520 6.597 675,002 +0.04(+0.59%)
Jan 08, 2015 6.639 6.639 6.512 6.558 993,523 -0.06(-0.93%)
Jan 07, 2015 6.574 6.620 6.535 6.620 2,883,035 +0.09(+1.42%)
Jan 06, 2015 6.555 6.651 6.512 6.528 2,264,709 +0.00(+0.06%)
Jan 05, 2015 6.439 6.558 6.439 6.524 665,824 +0.06(+0.96%)
Jan 02, 2015 6.423 6.462 6.250 6.462 949,655 +0.06(+0.90%)
Dec 31, 2014 6.458 6.404 6.404 6.404 639,727 -0.03(-0.42%)
Dec 30, 2014 6.447 6.512 6.390 6.431 525,519 -0.05(-0.71%)
Dec 29, 2014 6.474 6.547 6.474 6.477 458,413 +0.00(+0.00%)
Dec 26, 2014 6.458 6.524 6.435 6.477 519,309 +0.05(+0.72%)
Dec 24, 2014 6.420 6.431 6.431 6.431 287,462 +0.00(+0.00%)
Dec 23, 2014 6.493 6.508 6.416 6.431 704,923 -0.06(-0.95%)
Dec 22, 2014 6.362 6.504 6.362 6.493 938,413 +0.13(+2.06%)
Dec 19, 2014 6.342 6.433 6.335 6.362 5,079,422 +0.03(+0.43%)
Dec 18, 2014 6.288 6.356 6.234 6.335 2,289,235 +0.08(+1.36%)
Dec 17, 2014 6.049 6.271 6.041 6.250 2,159,563 +0.19(+3.12%)
Dec 16, 2014 6.018 6.119 5.987 6.061 1,080,814 +0.02(+0.38%)
Dec 15, 2014 6.092 6.138 5.999 6.038 961,171 -0.01(-0.19%)
Dec 12, 2014 5.995 6.107 5.995 6.049 841,788 -0.00(-0.06%)
Dec 11, 2014 6.065 6.149 6.018 6.053 715,499 +0.02(+0.32%)
Dec 10, 2014 6.038 6.136 6.030 6.034 1,155,946 -0.01(-0.19%)
Dec 09, 2014 6.007 6.072 5.999 6.045 1,177,147 -0.02(-0.32%)
Dec 08, 2014 6.007 6.068 6.007 6.065 1,099,506 +0.05(+0.77%)
Dec 05, 2014 6.007 6.041 5.991 6.018 1,172,061 +0.01(+0.19%)
Dec 04, 2014 5.964 6.061 5.926 6.007 1,110,279 +0.04(+0.71%)
Dec 03, 2014 5.945 5.987 5.933 5.964 1,120,634 +0.01(+0.13%)
Dec 02, 2014 5.879 5.980 5.872 5.957 1,252,799 +0.08(+1.38%)
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.