Healthpeak Properties Inc (NY: DOC )

21.90 -0.22 (-0.99%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.723 6.759 6.549 6.604 1,354,353 -0.16(-2.35%)
Apr 29, 2015 6.946 6.946 6.751 6.763 1,037,888 -0.23(-3.24%)
Apr 28, 2015 6.982 6.998 6.883 6.990 683,759 +0.01(+0.11%)
Apr 27, 2015 7.006 7.082 6.954 6.982 885,806 -0.02(-0.28%)
Apr 24, 2015 6.962 7.044 6.962 7.002 930,452 +0.03(+0.46%)
Apr 23, 2015 7.022 7.050 6.922 6.970 787,897 -0.05(-0.74%)
Apr 22, 2015 7.006 7.066 7.006 7.022 1,503,670 +0.03(+0.40%)
Apr 21, 2015 6.883 7.050 6.879 6.994 2,423,407 +0.15(+2.21%)
Apr 20, 2015 6.867 6.899 6.799 6.843 1,020,471 +0.01(+0.17%)
Apr 17, 2015 6.871 6.914 6.783 6.831 1,413,922 -0.08(-1.09%)
Apr 16, 2015 6.827 6.934 6.783 6.906 1,444,211 +0.08(+1.22%)
Apr 15, 2015 6.851 6.926 6.803 6.823 2,947,041 -0.08(-1.21%)
Apr 14, 2015 6.910 6.954 6.891 6.906 956,249 +0.00(+0.06%)
Apr 13, 2015 6.962 6.978 6.902 6.902 1,092,913 -0.07(-1.03%)
Apr 10, 2015 7.054 7.097 6.962 6.974 1,523,479 -0.07(-0.96%)
Apr 09, 2015 7.129 7.141 6.994 7.042 3,041,751 -0.06(-0.84%)
Apr 08, 2015 7.062 7.121 7.042 7.101 3,147,949 +0.10(+1.36%)
Apr 07, 2015 7.038 7.082 6.970 7.006 2,425,149 -0.04(-0.62%)
Apr 06, 2015 7.038 7.157 7.038 7.050 1,286,604 +0.04(+0.57%)
Apr 02, 2015 7.026 7.010 7.010 7.010 898,102 -0.02(-0.23%)
Apr 01, 2015 6.990 7.062 6.930 7.026 1,050,400 +0.02(+0.28%)
Mar 31, 2015 7.038 7.078 6.922 7.006 1,714,232 -0.04(-0.51%)
Mar 30, 2015 6.954 7.066 6.942 7.042 1,229,026 +0.10(+1.37%)
Mar 27, 2015 6.887 6.950 6.863 6.946 935,044 +0.05(+0.69%)
Mar 26, 2015 6.871 6.950 6.867 6.899 1,122,985 -0.01(-0.17%)
Mar 25, 2015 7.054 7.054 6.867 6.910 2,066,259 -0.13(-1.81%)
Mar 24, 2015 7.026 7.078 7.002 7.038 2,231,412 -0.02(-0.28%)
Mar 23, 2015 7.058 7.093 7.002 7.058 1,805,561 -0.01(-0.11%)
Mar 20, 2015 6.891 7.074 6.799 7.066 2,692,961 +0.26(+3.80%)
Mar 19, 2015 6.747 6.827 6.723 6.807 1,372,410 +0.03(+0.47%)
Mar 18, 2015 6.672 6.779 6.616 6.775 1,271,462 +0.09(+1.37%)
Mar 17, 2015 6.680 6.747 6.652 6.684 1,213,296 +0.00(+0.00%)
Mar 16, 2015 6.592 6.692 6.564 6.684 1,316,727 +0.10(+1.45%)
Mar 13, 2015 6.513 6.616 6.509 6.588 2,095,595 +0.07(+1.10%)
Mar 12, 2015 6.441 6.547 6.437 6.517 984,384 +0.12(+1.80%)
Mar 11, 2015 6.421 6.445 6.326 6.401 1,085,148 -0.01(-0.19%)
Mar 10, 2015 6.286 6.461 6.266 6.413 2,191,009 +0.09(+1.45%)
Mar 09, 2015 6.310 6.369 6.286 6.322 872,205 +0.01(+0.13%)
Mar 06, 2015 6.521 6.521 6.234 6.314 2,411,726 -0.19(-3.00%)
Mar 05, 2015 6.548 6.564 6.509 6.509 773,273 -0.03(-0.43%)
Mar 04, 2015 6.529 6.572 6.505 6.536 1,200,014 +0.03(+0.49%)
Mar 03, 2015 6.584 6.604 6.505 6.505 996,836 -0.10(-1.51%)
Mar 02, 2015 6.544 6.676 6.548 6.604 802,270 +0.06(+0.91%)
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%)
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.