Healthpeak Properties Inc (NY: DOC )

22.23 +0.29 (+1.32%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 3.866 3.869 3.837 3.860 175,183 -0.01(-0.25%)
Sep 26, 2013 3.892 3.965 3.834 3.869 453,171 +0.01(+0.25%)
Sep 25, 2013 3.837 3.933 3.834 3.860 326,179 +0.03(+0.67%)
Sep 24, 2013 3.824 3.863 3.805 3.834 242,158 -0.01(-0.25%)
Sep 23, 2013 3.853 3.917 3.805 3.844 381,349 +0.01(+0.33%)
Sep 20, 2013 3.930 4.074 3.812 3.831 613,343 -0.09(-2.36%)
Sep 19, 2013 3.952 3.952 3.853 3.923 254,639 +0.02(+0.41%)
Sep 18, 2013 3.895 3.923 3.808 3.907 231,794 +0.00(+0.00%)
Sep 17, 2013 3.805 3.962 3.805 3.907 264,252 +0.09(+2.34%)
Sep 16, 2013 3.767 3.857 3.712 3.818 328,509 +0.03(+0.76%)
Sep 13, 2013 3.738 3.789 3.700 3.789 148,657 +0.06(+1.54%)
Sep 12, 2013 3.725 3.741 3.696 3.732 204,467 +0.00(+0.09%)
Sep 11, 2013 3.741 3.741 3.687 3.728 78,480 -0.01(-0.26%)
Sep 10, 2013 3.748 3.748 3.680 3.738 117,734 +0.01(+0.17%)
Sep 09, 2013 3.677 3.743 3.674 3.732 146,918 +0.06(+1.57%)
Sep 06, 2013 3.738 3.738 3.658 3.674 31,004 -0.02(-0.43%)
Sep 05, 2013 3.706 3.709 3.677 3.690 49,155 -0.03(-0.86%)
Sep 04, 2013 3.709 3.738 3.664 3.722 58,809 +0.04(+1.13%)
Sep 03, 2013 3.617 3.709 3.578 3.680 112,489 +0.08(+2.22%)
Aug 30, 2013 3.597 3.613 3.533 3.601 139,037 +0.01(+0.36%)
Aug 29, 2013 3.693 3.693 3.548 3.588 76,422 -0.09(-2.43%)
Aug 28, 2013 3.661 3.693 3.661 3.677 79,340 +0.02(+0.61%)
Aug 27, 2013 3.642 3.661 3.517 3.655 115,304 +0.02(+0.62%)
Aug 26, 2013 3.674 3.677 3.626 3.632 67,997 -0.04(-0.96%)
Aug 23, 2013 3.700 3.700 3.645 3.668 41,674 -0.01(-0.35%)
Aug 22, 2013 3.687 3.709 3.629 3.680 66,643 -0.02(-0.43%)
Aug 21, 2013 3.700 3.725 3.677 3.696 82,492 +0.02(+0.52%)
Aug 20, 2013 3.655 3.728 3.655 3.677 70,993 +0.01(+0.35%)
Aug 19, 2013 3.687 3.696 3.610 3.664 152,375 -0.01(-0.26%)
Aug 16, 2013 3.748 3.776 3.655 3.674 400,175 -0.10(-2.54%)
Aug 15, 2013 3.712 3.789 3.658 3.770 331,574 +0.02(+0.51%)
Aug 14, 2013 3.716 3.757 3.712 3.751 139,744 +0.02(+0.51%)
Aug 13, 2013 3.719 3.757 3.719 3.732 234,774 +0.02(+0.43%)
Aug 12, 2013 3.693 3.725 3.677 3.716 257,947 +0.02(+0.52%)
Aug 09, 2013 3.722 3.725 3.687 3.696 88,991 -0.01(-0.34%)
Aug 08, 2013 3.719 3.725 3.700 3.709 147,509 +0.05(+1.31%)
Aug 07, 2013 3.661 3.719 3.652 3.661 185,128 -0.05(-1.29%)
Aug 06, 2013 3.684 3.712 3.591 3.709 110,322 -0.01(-0.26%)
Aug 05, 2013 3.716 3.719 3.687 3.719 209,368 +0.03(+0.69%)
Aug 02, 2013 3.709 3.709 3.693 3.693 177,059 -0.02(-0.43%)
Aug 01, 2013 3.677 3.725 3.677 3.709 147,578 +0.03(+0.87%)
Jul 31, 2013 3.687 3.693 3.677 3.677 304,288 -0.01(-0.26%)
Jul 30, 2013 3.712 3.712 3.684 3.687 92,793 -0.02(-0.43%)
Jul 29, 2013 3.703 3.709 3.690 3.703 226,346 +0.03(+0.70%)
Jul 26, 2013 3.732 3.735 3.677 3.677 376,101 -0.04(-1.20%)
Jul 25, 2013 3.744 3.744 3.709 3.722 57,799 -0.00(-0.09%)
Jul 24, 2013 3.741 3.773 3.716 3.725 90,188 -0.03(-0.85%)
Jul 23, 2013 3.751 3.767 3.728 3.757 193,478 +0.04(+1.12%)
Jul 22, 2013 3.687 3.754 3.687 3.716 936,373 +0.04(+1.04%)
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.