Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.189 5.196 5.110 5.122 3,036,574 -0.06(-1.15%)
Sep 29, 2014 5.219 5.237 5.152 5.181 1,326,730 -0.06(-1.21%)
Sep 26, 2014 5.133 5.263 5.081 5.245 1,891,399 +0.12(+2.26%)
Sep 25, 2014 5.133 5.146 5.043 5.129 1,016,045 -0.01(-0.15%)
Sep 24, 2014 5.133 5.204 5.099 5.137 898,506 +0.00(+0.00%)
Sep 23, 2014 5.152 5.196 5.118 5.137 1,317,158 -0.02(-0.36%)
Sep 22, 2014 5.178 5.204 5.140 5.155 671,645 -0.03(-0.58%)
Sep 19, 2014 5.163 5.208 5.103 5.185 1,289,949 +0.03(+0.58%)
Sep 18, 2014 5.170 5.215 5.144 5.155 585,794 -0.01(-0.22%)
Sep 17, 2014 5.196 5.234 5.140 5.166 1,180,399 -0.03(-0.57%)
Sep 16, 2014 5.144 5.219 5.140 5.196 1,189,290 +0.03(+0.65%)
Sep 15, 2014 5.234 5.234 5.099 5.163 1,182,521 -0.06(-1.21%)
Sep 12, 2014 5.327 5.346 5.211 5.226 2,290,940 -0.09(-1.62%)
Sep 11, 2014 5.301 5.353 5.301 5.312 962,431 -0.01(-0.14%)
Sep 10, 2014 5.323 5.375 5.295 5.319 2,150,165 -0.01(-0.21%)
Sep 09, 2014 5.293 5.409 5.293 5.331 6,639,889 -0.11(-1.99%)
Sep 08, 2014 5.402 5.450 5.375 5.439 386,546 +0.04(+0.69%)
Sep 05, 2014 5.357 5.435 5.357 5.402 271,916 +0.03(+0.63%)
Sep 04, 2014 5.435 5.435 5.364 5.368 303,526 -0.07(-1.24%)
Sep 03, 2014 5.540 5.566 5.424 5.435 266,293 -0.09(-1.69%)
Sep 02, 2014 5.547 5.599 5.506 5.529 374,384 +0.00(+0.00%)
Aug 29, 2014 5.476 5.529 5.529 5.529 288,509 +0.06(+1.02%)
Aug 28, 2014 5.495 5.514 5.435 5.473 355,715 -0.03(-0.54%)
Aug 27, 2014 5.499 5.547 5.454 5.502 755,795 -0.00(-0.07%)
Aug 26, 2014 5.551 5.555 5.476 5.506 666,394 -0.06(-1.01%)
Aug 25, 2014 5.502 5.573 5.484 5.562 812,497 +0.07(+1.36%)
Aug 22, 2014 5.443 5.525 5.431 5.487 558,920 +0.07(+1.24%)
Aug 21, 2014 5.435 5.476 5.405 5.420 294,110 -0.03(-0.48%)
Aug 20, 2014 5.353 5.450 5.323 5.446 391,151 +0.08(+1.46%)
Aug 19, 2014 5.402 5.413 5.342 5.368 342,083 -0.02(-0.42%)
Aug 18, 2014 5.424 5.435 5.375 5.390 470,203 +0.01(+0.14%)
Aug 15, 2014 5.409 5.413 5.323 5.383 529,758 +0.02(+0.42%)
Aug 14, 2014 5.286 5.361 5.263 5.361 430,036 +0.07(+1.34%)
Aug 13, 2014 5.286 5.372 5.286 5.290 518,255 -0.06(-1.19%)
Aug 12, 2014 5.331 5.357 5.267 5.353 734,814 +0.00(+0.00%)
Aug 11, 2014 5.394 5.458 5.353 5.353 444,791 +0.00(+0.00%)
Aug 08, 2014 5.327 5.357 5.312 5.353 258,613 +0.01(+0.28%)
Aug 07, 2014 5.349 5.379 5.297 5.338 415,362 +0.17(+3.37%)
Aug 06, 2014 5.081 5.182 5.074 5.164 548,786 +0.08(+1.63%)
Aug 05, 2014 5.078 5.099 5.042 5.081 354,304 +0.01(+0.21%)
Aug 04, 2014 5.096 5.139 5.045 5.070 663,174 -0.02(-0.35%)
Aug 01, 2014 5.103 5.135 5.052 5.088 407,713 +0.01(+0.28%)
Jul 31, 2014 5.038 5.090 5.009 5.074 668,993 +0.00(+0.00%)
Jul 30, 2014 5.132 5.142 5.020 5.074 461,286 -0.02(-0.42%)
Jul 29, 2014 5.207 5.225 5.096 5.096 578,064 -0.10(-2.01%)
Jul 28, 2014 5.128 5.207 5.099 5.200 689,400 +0.10(+1.98%)
Jul 25, 2014 5.193 5.225 5.099 5.099 741,117 -0.12(-2.35%)
Jul 24, 2014 5.279 5.279 5.207 5.222 606,010 -0.04(-0.69%)
Jul 23, 2014 5.287 5.294 5.243 5.258 678,256 -0.01(-0.27%)
Jul 22, 2014 5.319 5.323 5.258 5.272 496,522 -0.03(-0.61%)
Jul 21, 2014 5.283 5.315 5.261 5.305 426,155 +0.01(+0.27%)
Jul 18, 2014 5.150 5.294 5.150 5.290 416,565 +0.12(+2.37%)
Jul 17, 2014 5.121 5.189 5.103 5.168 802,124 +0.04(+0.84%)
Jul 16, 2014 5.132 5.150 5.085 5.124 517,759 -0.06(-1.25%)
Jul 15, 2014 5.175 5.215 5.117 5.189 1,016,127 +0.00(+0.00%)
Jul 14, 2014 5.207 5.225 5.160 5.189 1,210,878 +0.02(+0.35%)
Jul 11, 2014 5.218 5.218 5.135 5.171 1,651,935 -0.03(-0.62%)
Jul 10, 2014 5.222 5.272 5.182 5.204 999,641 -0.06(-1.23%)
Jul 09, 2014 5.153 5.272 5.096 5.269 1,652,526 +0.15(+2.96%)
Jul 08, 2014 5.099 5.171 5.081 5.117 862,212 +0.03(+0.50%)
Jul 07, 2014 5.157 5.171 5.074 5.092 611,657 -0.05(-0.91%)
Jul 03, 2014 5.197 5.139 5.139 5.139 277,216 -0.05(-0.97%)
Jul 02, 2014 5.247 5.251 5.153 5.189 670,383 -0.03(-0.62%)
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.