Healthpeak Properties Inc (NY: DOC )

18.60 +0.29 (+1.58%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.720 8.804 8.804 8.804 181,181 +0.09(+1.02%)
Aug 28, 2014 8.750 8.780 8.655 8.714 223,386 -0.05(-0.54%)
Aug 27, 2014 8.756 8.833 8.685 8.762 474,634 -0.01(-0.07%)
Aug 26, 2014 8.839 8.845 8.720 8.768 418,491 -0.09(-1.01%)
Aug 25, 2014 8.762 8.875 8.732 8.857 510,242 +0.12(+1.36%)
Aug 22, 2014 8.667 8.798 8.649 8.738 350,998 +0.11(+1.24%)
Aug 21, 2014 8.655 8.720 8.607 8.631 184,699 -0.04(-0.48%)
Aug 20, 2014 8.524 8.679 8.477 8.673 245,640 +0.12(+1.46%)
Aug 19, 2014 8.601 8.619 8.506 8.548 214,825 -0.04(-0.42%)
Aug 18, 2014 8.637 8.655 8.560 8.584 295,284 +0.01(+0.14%)
Aug 15, 2014 8.613 8.619 8.477 8.572 332,684 +0.04(+0.42%)
Aug 14, 2014 8.417 8.536 8.381 8.536 270,060 +0.11(+1.34%)
Aug 13, 2014 8.417 8.554 8.417 8.423 325,461 -0.10(-1.19%)
Aug 12, 2014 8.488 8.530 8.387 8.524 461,458 +0.00(+0.00%)
Aug 11, 2014 8.590 8.691 8.524 8.524 279,326 +0.00(+0.00%)
Aug 08, 2014 8.483 8.530 8.459 8.524 162,407 +0.02(+0.28%)
Aug 07, 2014 8.518 8.566 8.435 8.500 260,844 -0.02(-0.21%)
Aug 06, 2014 8.381 8.548 8.370 8.518 332,696 +0.14(+1.63%)
Aug 05, 2014 8.376 8.411 8.317 8.381 214,793 +0.02(+0.21%)
Aug 04, 2014 8.405 8.477 8.322 8.364 402,043 -0.03(-0.35%)
Aug 01, 2014 8.417 8.471 8.334 8.393 247,172 +0.02(+0.28%)
Jul 31, 2014 8.310 8.396 8.263 8.370 405,571 +0.00(+0.00%)
Jul 30, 2014 8.465 8.483 8.280 8.370 279,650 -0.04(-0.42%)
Jul 29, 2014 8.590 8.619 8.405 8.405 350,446 -0.17(-2.01%)
Jul 28, 2014 8.459 8.590 8.411 8.578 417,942 +0.17(+1.98%)
Jul 25, 2014 8.566 8.619 8.411 8.411 449,295 -0.20(-2.35%)
Jul 24, 2014 8.708 8.708 8.590 8.613 367,388 -0.06(-0.69%)
Jul 23, 2014 8.720 8.732 8.649 8.673 411,186 -0.02(-0.27%)
Jul 22, 2014 8.774 8.780 8.673 8.697 301,012 -0.05(-0.61%)
Jul 21, 2014 8.714 8.768 8.679 8.750 258,353 +0.02(+0.27%)
Jul 18, 2014 8.494 8.732 8.494 8.726 252,539 +0.20(+2.37%)
Jul 17, 2014 8.447 8.560 8.417 8.524 486,280 +0.07(+0.84%)
Jul 16, 2014 8.465 8.494 8.387 8.453 313,886 +0.03(+0.32%)
Jul 15, 2014 8.403 8.467 8.309 8.426 625,796 +0.00(+0.00%)
Jul 14, 2014 8.455 8.485 8.379 8.426 745,736 +0.03(+0.35%)
Jul 11, 2014 8.473 8.473 8.338 8.397 1,017,367 -0.05(-0.62%)
Jul 10, 2014 8.479 8.561 8.414 8.449 615,643 -0.11(-1.23%)
Jul 09, 2014 8.368 8.561 8.274 8.555 1,017,731 +0.25(+2.96%)
Jul 08, 2014 8.280 8.397 8.251 8.309 531,005 +0.04(+0.50%)
Jul 07, 2014 8.373 8.396 8.239 8.268 376,697 -0.08(-0.91%)
Jul 03, 2014 8.438 8.344 8.344 8.344 170,727 -0.08(-0.97%)
Jul 02, 2014 8.520 8.526 8.368 8.426 412,865 -0.05(-0.62%)
Jul 01, 2014 8.438 8.526 8.425 8.479 315,242 +0.06(+0.69%)
Jun 30, 2014 8.467 8.526 8.350 8.420 425,580 -0.06(-0.76%)
Jun 27, 2014 8.344 8.485 8.339 8.485 1,369,770 +0.15(+1.83%)
Jun 26, 2014 8.303 8.350 8.268 8.332 199,088 +0.04(+0.49%)
Jun 25, 2014 8.291 8.327 8.215 8.291 222,913 -0.01(-0.14%)
Jun 24, 2014 8.286 8.409 8.262 8.303 248,858 -0.01(-0.07%)
Jun 23, 2014 8.444 8.455 8.297 8.309 229,793 -0.13(-1.53%)
Jun 20, 2014 8.344 8.458 8.291 8.438 758,121 +0.13(+1.55%)
Jun 19, 2014 8.327 8.338 8.256 8.309 475,725 +0.01(+0.14%)
Jun 18, 2014 8.315 8.315 8.198 8.297 206,576 +0.00(+0.00%)
Jun 17, 2014 8.327 8.350 8.221 8.297 306,492 -0.01(-0.07%)
Jun 16, 2014 8.350 8.368 8.286 8.303 402,216 -0.04(-0.42%)
Jun 13, 2014 8.332 8.385 8.274 8.338 394,982 +0.03(+0.35%)
Jun 12, 2014 8.309 8.362 8.215 8.309 363,425 +0.01(+0.07%)
Jun 11, 2014 8.256 8.303 8.204 8.303 309,999 +0.03(+0.35%)
Jun 10, 2014 8.397 8.397 8.245 8.274 307,622 -0.15(-1.81%)
Jun 06, 2014 8.549 8.561 8.391 8.426 528,132 -0.07(-0.83%)
Jun 05, 2014 8.379 8.508 8.338 8.496 599,141 +0.16(+1.89%)
Jun 04, 2014 8.251 8.391 8.245 8.338 937,053 +0.16(+1.93%)
Jun 03, 2014 8.104 8.210 8.011 8.180 864,262 +0.07(+0.87%)
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.