Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.02 10.15 9.970 10.09 409,701 +0.10(+1.01%)
Jul 30, 2015 10.06 10.06 9.950 9.987 293,124 -0.08(-0.81%)
Jul 29, 2015 10.01 10.11 9.893 10.07 430,056 +0.06(+0.63%)
Jul 28, 2015 10.06 10.06 9.956 10.01 348,832 -0.04(-0.38%)
Jul 27, 2015 10.03 10.13 10.01 10.04 292,236 +0.01(+0.06%)
Jul 24, 2015 10.06 10.10 9.975 10.04 899,792 -0.06(-0.62%)
Jul 23, 2015 10.19 10.23 9.925 10.10 558,323 -0.08(-0.80%)
Jul 22, 2015 10.08 10.22 10.08 10.18 1,176,007 +0.08(+0.81%)
Jul 21, 2015 10.13 10.19 10.07 10.10 1,209,925 -0.04(-0.43%)
Jul 20, 2015 10.14 10.20 10.08 10.14 795,054 -0.01(-0.06%)
Jul 17, 2015 10.11 10.15 10.06 10.15 431,292 +0.03(+0.31%)
Jul 16, 2015 9.918 10.14 9.918 10.12 689,481 +0.23(+2.29%)
Jul 15, 2015 9.956 10.04 9.855 9.893 621,938 -0.07(-0.73%)
Jul 14, 2015 10.02 10.02 9.934 9.965 493,184 -0.03(-0.31%)
Jul 13, 2015 10.04 10.10 9.925 9.996 787,123 +0.02(+0.25%)
Jul 10, 2015 9.928 10.02 9.910 9.972 899,721 +0.10(+1.01%)
Jul 09, 2015 10.08 10.09 9.823 9.872 1,170,192 -0.14(-1.42%)
Jul 08, 2015 9.978 10.05 9.959 10.02 569,666 +0.04(+0.44%)
Jul 07, 2015 9.934 10.02 9.872 9.972 799,376 +0.07(+0.75%)
Jul 06, 2015 9.736 9.897 9.711 9.897 1,126,870 +0.14(+1.40%)
Jul 02, 2015 9.693 9.761 9.761 9.761 1,242,486 +0.10(+1.03%)
Jul 01, 2015 9.531 9.662 9.432 9.662 767,610 +0.14(+1.43%)
Jun 30, 2015 9.401 9.531 9.358 9.525 1,293,244 +0.17(+1.86%)
Jun 29, 2015 9.308 9.420 9.258 9.352 1,240,063 +0.03(+0.33%)
Jun 26, 2015 9.370 9.376 9.234 9.321 2,534,044 -0.06(-0.60%)
Jun 25, 2015 9.494 9.519 9.370 9.376 657,292 -0.12(-1.24%)
Jun 24, 2015 9.593 9.612 9.479 9.494 623,347 -0.10(-1.03%)
Jun 23, 2015 9.786 9.804 9.569 9.593 984,275 -0.21(-2.15%)
Jun 22, 2015 9.866 9.914 9.798 9.804 684,830 -0.05(-0.50%)
Jun 19, 2015 9.854 9.903 9.779 9.854 1,315,925 +0.02(+0.19%)
Jun 18, 2015 9.817 9.996 9.804 9.835 772,617 +0.06(+0.63%)
Jun 17, 2015 9.798 9.829 9.748 9.773 668,243 +0.00(+0.00%)
Jun 16, 2015 9.724 9.854 9.625 9.773 839,035 +0.07(+0.70%)
Jun 15, 2015 9.903 9.978 9.699 9.705 896,317 -0.20(-2.07%)
Jun 12, 2015 9.891 9.932 9.829 9.910 306,364 +0.01(+0.06%)
Jun 11, 2015 9.984 10.03 9.885 9.903 396,062 -0.05(-0.50%)
Jun 10, 2015 9.947 10.04 9.910 9.953 488,457 +0.03(+0.31%)
Jun 09, 2015 9.990 10.01 9.866 9.922 561,557 -0.05(-0.50%)
Jun 08, 2015 9.978 10.04 9.903 9.972 474,939 -0.01(-0.06%)
Jun 05, 2015 10.04 10.04 9.934 9.978 546,576 -0.07(-0.74%)
Jun 04, 2015 10.06 10.10 10.03 10.05 520,435 -0.02(-0.18%)
Jun 03, 2015 10.06 10.13 9.984 10.07 860,505 +0.02(+0.19%)
Jun 02, 2015 10.08 10.12 9.984 10.05 443,359 -0.05(-0.49%)
Jun 01, 2015 10.00 10.13 9.953 10.10 1,103,152 +0.14(+1.43%)
May 29, 2015 10.05 10.10 9.922 9.959 1,439,523 -0.11(-1.11%)
May 28, 2015 10.24 10.29 10.04 10.07 948,028 -0.20(-1.93%)
May 27, 2015 10.27 10.31 10.18 10.27 619,834 +0.04(+0.36%)
May 26, 2015 10.22 10.29 10.13 10.23 470,753 +0.00(+0.00%)
May 22, 2015 10.33 10.23 10.23 10.23 1,158,955 -0.07(-0.66%)
May 21, 2015 10.39 10.44 10.24 10.30 446,311 -0.08(-0.78%)
May 20, 2015 10.39 10.44 10.31 10.38 541,788 +0.03(+0.30%)
May 19, 2015 10.34 10.39 10.26 10.35 587,668 +0.01(+0.12%)
May 18, 2015 10.28 10.39 10.23 10.34 500,247 +0.01(+0.06%)
May 15, 2015 10.30 10.38 10.18 10.33 1,535,267 +0.04(+0.42%)
May 14, 2015 10.14 10.29 10.10 10.29 515,808 +0.18(+1.78%)
May 13, 2015 10.26 10.33 10.10 10.11 581,951 -0.09(-0.85%)
May 12, 2015 10.11 10.21 9.941 10.19 728,800 +0.01(+0.06%)
May 11, 2015 10.29 10.37 10.13 10.19 692,370 -0.10(-0.96%)
May 08, 2015 10.33 10.44 10.26 10.29 666,913 +0.02(+0.24%)
May 07, 2015 10.12 10.33 10.11 10.26 609,331 +0.15(+1.47%)
May 06, 2015 10.29 10.29 10.02 10.11 1,050,115 -0.14(-1.33%)
May 05, 2015 10.34 10.35 10.17 10.25 945,647 -0.13(-1.25%)
May 04, 2015 10.34 10.41 10.29 10.38 882,330 +0.08(+0.78%)
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.