Healthpeak Properties Inc (NY: DOC )

18.63 +0.32 (+1.75%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.83 10.89 10.65 10.78 1,114,195 -0.06(-0.51%)
Mar 30, 2015 10.70 10.87 10.68 10.83 798,827 +0.15(+1.37%)
Mar 27, 2015 10.60 10.69 10.56 10.69 607,748 +0.07(+0.69%)
Mar 26, 2015 10.57 10.69 10.56 10.61 729,904 -0.02(-0.17%)
Mar 25, 2015 10.85 10.85 10.56 10.63 1,343,002 -0.20(-1.81%)
Mar 24, 2015 10.81 10.89 10.77 10.83 1,450,345 -0.03(-0.28%)
Mar 23, 2015 10.86 10.91 10.77 10.86 1,173,556 -0.01(-0.11%)
Mar 20, 2015 10.60 10.88 10.46 10.87 1,750,337 +0.40(+3.80%)
Mar 19, 2015 10.38 10.50 10.34 10.47 892,022 +0.05(+0.47%)
Mar 18, 2015 10.26 10.43 10.18 10.42 826,409 +0.14(+1.37%)
Mar 17, 2015 10.28 10.38 10.23 10.28 788,603 +0.00(+0.00%)
Mar 16, 2015 10.14 10.30 10.10 10.28 855,830 +0.15(+1.45%)
Mar 13, 2015 10.02 10.18 10.01 10.14 1,362,069 +0.11(+1.10%)
Mar 12, 2015 9.910 10.07 9.904 10.03 639,817 +0.18(+1.80%)
Mar 11, 2015 9.879 9.916 9.732 9.849 705,311 -0.02(-0.19%)
Mar 10, 2015 9.671 9.940 9.640 9.867 1,424,084 +0.14(+1.45%)
Mar 09, 2015 9.708 9.800 9.671 9.726 566,905 +0.01(+0.13%)
Mar 06, 2015 10.03 10.03 9.591 9.714 1,567,544 -0.30(-3.00%)
Mar 05, 2015 10.07 10.10 10.01 10.01 502,602 -0.04(-0.43%)
Mar 04, 2015 10.04 10.11 10.01 10.06 779,970 +0.05(+0.49%)
Mar 03, 2015 10.13 10.16 10.01 10.01 647,911 -0.15(-1.51%)
Mar 02, 2015 10.07 10.27 10.07 10.16 521,449 +0.09(+0.91%)
Feb 27, 2015 10.06 10.18 10.03 10.07 674,231 +0.02(+0.18%)
Feb 26, 2015 10.06 10.08 10.03 10.05 666,947 +0.01(+0.12%)
Feb 25, 2015 10.04 10.17 10.03 10.04 906,629 +0.01(+0.12%)
Feb 24, 2015 10.06 10.10 9.965 10.03 509,286 -0.09(-0.91%)
Feb 23, 2015 10.13 10.21 10.07 10.12 750,237 +0.00(+0.00%)
Feb 20, 2015 9.989 10.13 9.965 10.12 635,370 +0.09(+0.85%)
Feb 19, 2015 10.11 10.14 9.946 10.03 998,624 -0.12(-1.15%)
Feb 18, 2015 10.12 10.16 10.01 10.15 818,827 +0.05(+0.49%)
Feb 17, 2015 10.33 10.39 10.05 10.10 1,085,796 -0.21(-2.08%)
Feb 13, 2015 10.15 10.31 10.31 10.31 1,833,064 +0.15(+1.44%)
Feb 12, 2015 10.04 10.17 9.977 10.17 875,894 +0.17(+1.71%)
Feb 11, 2015 10.08 10.14 9.956 9.995 552,443 -0.07(-0.67%)
Feb 10, 2015 10.12 10.12 9.928 10.06 1,146,153 -0.04(-0.42%)
Feb 09, 2015 10.22 10.28 10.09 10.11 688,825 -0.12(-1.20%)
Feb 06, 2015 10.41 10.41 10.22 10.23 1,470,669 -0.17(-1.65%)
Feb 05, 2015 10.45 10.47 10.37 10.40 1,192,747 +0.00(+0.00%)
Feb 04, 2015 10.50 10.50 10.28 10.40 1,364,590 -0.16(-1.51%)
Feb 03, 2015 10.55 10.61 10.45 10.56 813,547 +0.01(+0.06%)
Feb 02, 2015 10.87 10.87 10.45 10.55 1,272,097 -0.24(-2.27%)
Jan 30, 2015 10.81 10.94 10.56 10.80 4,368,201 -0.06(-0.56%)
Jan 29, 2015 10.83 10.97 10.75 10.86 1,241,639 +0.04(+0.40%)
Jan 28, 2015 10.97 11.09 10.76 10.82 1,239,992 -0.11(-1.01%)
Jan 27, 2015 10.55 11.01 10.55 10.93 2,274,136 +0.34(+3.24%)
Jan 26, 2015 10.42 10.58 10.37 10.58 771,945 +0.19(+1.83%)
Jan 23, 2015 10.53 10.53 10.36 10.39 1,893,316 -0.10(-0.99%)
Jan 22, 2015 10.37 10.60 10.33 10.50 1,346,522 +0.13(+1.30%)
Jan 21, 2015 10.25 10.39 10.25 10.36 1,015,801 +0.07(+0.68%)
Jan 20, 2015 10.30 10.33 10.25 10.29 2,036,837 +0.03(+0.29%)
Jan 16, 2015 10.14 10.29 10.14 10.26 1,808,867 +0.09(+0.89%)
Jan 15, 2015 10.07 10.23 10.04 10.17 12,980,807 +0.12(+1.20%)
Jan 14, 2015 9.978 10.17 9.833 10.05 1,527,847 -0.16(-1.54%)
Jan 13, 2015 10.42 10.50 10.18 10.21 522,640 -0.21(-1.97%)
Jan 12, 2015 10.36 10.47 10.33 10.41 405,815 +0.08(+0.82%)
Jan 09, 2015 10.31 10.42 10.21 10.33 431,135 +0.06(+0.59%)
Jan 08, 2015 10.39 10.39 10.20 10.27 634,579 -0.10(-0.93%)
Jan 07, 2015 10.29 10.36 10.23 10.36 1,841,441 +0.15(+1.42%)
Jan 06, 2015 10.26 10.41 10.20 10.22 1,446,506 +0.01(+0.06%)
Jan 05, 2015 10.08 10.27 10.08 10.21 425,272 +0.10(+0.96%)
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.