Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.659 6.688 6.573 6.597 2,173,052 -0.07(-1.11%)
May 28, 2015 6.786 6.819 6.652 6.671 1,431,107 -0.13(-1.93%)
May 27, 2015 6.803 6.827 6.741 6.803 935,678 +0.02(+0.36%)
May 26, 2015 6.770 6.815 6.712 6.778 710,631 +0.00(+0.00%)
May 22, 2015 6.844 6.778 6.778 6.778 1,749,516 -0.05(-0.66%)
May 21, 2015 6.881 6.914 6.782 6.823 673,735 -0.05(-0.78%)
May 20, 2015 6.881 6.918 6.832 6.877 817,864 +0.02(+0.30%)
May 19, 2015 6.852 6.885 6.794 6.856 887,122 +0.01(+0.12%)
May 18, 2015 6.807 6.881 6.778 6.848 755,154 +0.00(+0.06%)
May 15, 2015 6.823 6.876 6.745 6.844 2,317,582 +0.03(+0.42%)
May 14, 2015 6.717 6.819 6.688 6.815 778,645 +0.12(+1.78%)
May 13, 2015 6.795 6.840 6.690 6.696 878,492 -0.06(-0.85%)
May 12, 2015 6.696 6.766 6.585 6.754 1,100,170 +0.00(+0.06%)
May 11, 2015 6.819 6.873 6.708 6.749 1,045,177 -0.07(-0.96%)
May 08, 2015 6.844 6.918 6.799 6.815 1,006,747 +0.02(+0.24%)
May 07, 2015 6.704 6.840 6.700 6.799 919,824 +0.31(+4.78%)
May 06, 2015 6.600 6.600 6.425 6.489 1,636,857 -0.09(-1.33%)
May 05, 2015 6.636 6.640 6.525 6.576 1,474,019 -0.08(-1.25%)
May 04, 2015 6.636 6.680 6.604 6.660 1,375,324 +0.05(+0.78%)
May 01, 2015 6.620 6.751 6.580 6.608 1,221,995 +0.00(+0.06%)
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%)
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.