Healthpeak Properties Inc (NY: DOC )

22.14 +0.20 (+0.89%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.421 6.421 6.349 6.408 1,106,103 +0.03(+0.40%)
Sep 29, 2015 6.357 6.408 6.276 6.382 867,161 +0.03(+0.47%)
Sep 28, 2015 6.455 6.472 6.308 6.353 627,912 -0.14(-2.09%)
Sep 25, 2015 6.489 6.544 6.463 6.489 1,276,930 -0.01(-0.13%)
Sep 24, 2015 6.544 6.569 6.489 6.497 699,522 -0.06(-0.84%)
Sep 23, 2015 6.523 6.578 6.489 6.552 641,071 +0.06(+0.85%)
Sep 22, 2015 6.484 6.557 6.436 6.497 947,597 -0.03(-0.46%)
Sep 21, 2015 6.531 6.569 6.387 6.527 1,025,926 +0.00(+0.00%)
Sep 18, 2015 6.302 6.565 6.293 6.527 2,742,136 +0.17(+2.60%)
Sep 17, 2015 6.191 6.416 6.162 6.361 842,060 +0.17(+2.67%)
Sep 16, 2015 6.123 6.217 6.085 6.196 789,854 +0.07(+1.18%)
Sep 15, 2015 6.047 6.136 5.992 6.123 564,874 +0.08(+1.34%)
Sep 14, 2015 6.005 6.068 5.988 6.043 502,262 +0.04(+0.64%)
Sep 11, 2015 5.958 6.026 5.886 6.005 864,810 +0.03(+0.50%)
Sep 10, 2015 5.988 6.058 5.966 5.975 603,685 -0.02(-0.35%)
Sep 09, 2015 6.089 6.094 5.988 5.996 614,911 -0.06(-0.98%)
Sep 08, 2015 6.034 6.085 6.005 6.055 697,860 +0.08(+1.42%)
Sep 04, 2015 6.055 5.971 5.971 5.971 594,612 -0.13(-2.16%)
Sep 03, 2015 6.162 6.191 6.098 6.102 659,261 -0.04(-0.69%)
Sep 02, 2015 6.162 6.191 6.102 6.145 1,023,613 +0.03(+0.49%)
Sep 01, 2015 6.081 6.174 6.032 6.115 1,165,574 -0.04(-0.69%)
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%)
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.