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 (%)
Aug 31, 2015 6.208 6.264 6.119 6.157 2,769,964 -0.04(-0.68%)
Aug 28, 2015 6.213 6.240 6.170 6.200 621,069 -0.02(-0.27%)
Aug 27, 2015 6.200 6.234 6.060 6.217 1,291,596 +0.06(+0.97%)
Aug 26, 2015 6.234 6.242 6.072 6.157 1,005,348 +0.03(+0.42%)
Aug 25, 2015 6.314 6.348 6.116 6.132 976,105 -0.02(-0.35%)
Aug 24, 2015 6.399 6.582 6.102 6.153 1,642,290 -0.46(-7.00%)
Aug 21, 2015 6.688 6.737 6.586 6.616 825,926 -0.16(-2.32%)
Aug 20, 2015 6.748 6.807 6.658 6.773 700,811 +0.00(+0.00%)
Aug 19, 2015 6.769 6.811 6.680 6.773 556,045 -0.02(-0.25%)
Aug 18, 2015 6.658 6.864 6.641 6.790 1,796,967 +0.12(+1.85%)
Aug 17, 2015 6.599 6.675 6.518 6.667 889,553 +0.08(+1.16%)
Aug 14, 2015 6.484 6.616 6.484 6.591 1,325,431 +0.10(+1.50%)
Aug 13, 2015 6.527 6.578 6.429 6.493 676,892 -0.04(-0.59%)
Aug 12, 2015 6.540 6.582 6.446 6.531 1,308,014 -0.02(-0.26%)
Aug 11, 2015 6.429 6.578 6.381 6.548 1,658,697 +0.10(+1.51%)
Aug 10, 2015 6.650 6.654 6.336 6.450 1,919,888 -0.22(-3.25%)
Aug 07, 2015 6.845 6.845 6.506 6.667 1,949,444 +0.03(+0.38%)
Aug 06, 2015 6.705 6.714 6.518 6.641 922,254 +0.16(+2.45%)
Aug 05, 2015 6.569 6.569 6.445 6.482 705,035 -0.06(-0.94%)
Aug 04, 2015 6.618 6.618 6.532 6.544 539,020 -0.06(-0.93%)
Aug 03, 2015 6.610 6.659 6.569 6.606 498,270 +0.02(+0.25%)
Jul 31, 2015 6.544 6.630 6.512 6.589 627,252 +0.07(+1.01%)
Jul 30, 2015 6.573 6.573 6.499 6.523 448,774 -0.05(-0.81%)
Jul 29, 2015 6.536 6.602 6.462 6.577 658,416 +0.04(+0.63%)
Jul 28, 2015 6.573 6.573 6.503 6.536 534,061 -0.02(-0.38%)
Jul 27, 2015 6.548 6.618 6.536 6.560 447,413 +0.00(+0.06%)
Jul 24, 2015 6.573 6.597 6.515 6.556 1,377,580 -0.04(-0.62%)
Jul 23, 2015 6.655 6.684 6.482 6.597 854,792 -0.05(-0.80%)
Jul 22, 2015 6.581 6.675 6.581 6.651 1,800,466 +0.05(+0.81%)
Jul 21, 2015 6.618 6.655 6.577 6.597 1,852,394 -0.03(-0.43%)
Jul 20, 2015 6.626 6.663 6.585 6.626 1,217,227 -0.00(-0.06%)
Jul 17, 2015 6.606 6.630 6.570 6.630 660,308 +0.02(+0.31%)
Jul 16, 2015 6.478 6.622 6.478 6.610 1,055,596 +0.15(+2.29%)
Jul 15, 2015 6.503 6.560 6.437 6.462 952,187 -0.14(-2.12%)
Jul 14, 2015 6.639 6.639 6.581 6.602 744,492 -0.02(-0.31%)
Jul 13, 2015 6.651 6.694 6.575 6.622 1,188,213 +0.02(+0.25%)
Jul 10, 2015 6.577 6.634 6.565 6.606 1,358,186 +0.07(+1.01%)
Jul 09, 2015 6.675 6.683 6.507 6.540 1,766,478 -0.09(-1.42%)
Jul 08, 2015 6.610 6.659 6.597 6.634 859,948 +0.03(+0.44%)
Jul 07, 2015 6.581 6.634 6.540 6.606 1,206,708 +0.05(+0.75%)
Jul 06, 2015 6.450 6.556 6.433 6.556 1,701,081 +0.09(+1.40%)
Jul 02, 2015 6.421 6.466 6.466 6.466 1,875,612 +0.07(+1.03%)
Jul 01, 2015 6.314 6.400 6.248 6.400 1,158,755 +0.09(+1.43%)
Jun 30, 2015 6.228 6.314 6.199 6.310 1,952,233 +0.12(+1.86%)
Jun 29, 2015 6.166 6.240 6.133 6.195 1,871,953 +0.02(+0.33%)
Jun 26, 2015 6.207 6.211 6.117 6.174 3,825,299 -0.04(-0.60%)
Jun 25, 2015 6.289 6.306 6.207 6.211 992,224 -0.08(-1.24%)
Jun 24, 2015 6.355 6.367 6.279 6.289 940,982 -0.07(-1.03%)
Jun 23, 2015 6.482 6.495 6.339 6.355 1,485,825 -0.14(-2.15%)
Jun 22, 2015 6.536 6.567 6.491 6.495 1,033,794 -0.03(-0.50%)
Jun 19, 2015 6.528 6.560 6.478 6.528 1,986,471 +0.01(+0.19%)
Jun 18, 2015 6.503 6.622 6.495 6.515 1,166,314 +0.04(+0.63%)
Jun 17, 2015 6.491 6.511 6.458 6.474 1,008,755 +0.00(+0.00%)
Jun 16, 2015 6.441 6.528 6.376 6.474 1,266,577 +0.05(+0.70%)
Jun 15, 2015 6.560 6.610 6.425 6.429 1,353,047 -0.14(-2.07%)
Jun 12, 2015 6.552 6.580 6.511 6.565 462,476 +0.00(+0.06%)
Jun 11, 2015 6.614 6.645 6.548 6.560 597,880 -0.03(-0.50%)
Jun 10, 2015 6.589 6.651 6.565 6.593 737,357 +0.02(+0.31%)
Jun 09, 2015 6.618 6.630 6.536 6.573 847,706 -0.03(-0.50%)
Jun 08, 2015 6.610 6.651 6.560 6.606 716,951 -0.00(-0.06%)
Jun 05, 2015 6.651 6.651 6.581 6.610 825,091 -0.05(-0.74%)
Jun 04, 2015 6.667 6.688 6.643 6.659 785,629 -0.01(-0.18%)
Jun 03, 2015 6.663 6.712 6.614 6.671 1,298,987 +0.01(+0.19%)
Jun 02, 2015 6.675 6.704 6.614 6.659 669,278 -0.03(-0.49%)
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.