Healthpeak Properties Inc (NY: DOC )

22.02 -0.10 (-0.45%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.006 4.006 3.966 3.972 35,253 -0.01(-0.25%)
Nov 27, 2013 3.989 4.022 3.972 3.982 133,212 +0.01(+0.17%)
Nov 26, 2013 4.012 4.022 3.949 3.976 278,668 -0.02(-0.50%)
Nov 25, 2013 4.016 4.016 3.972 3.996 86,713 -0.01(-0.33%)
Nov 22, 2013 4.039 4.045 3.956 4.009 92,269 -0.02(-0.58%)
Nov 21, 2013 4.029 4.065 4.016 4.032 180,941 +0.01(+0.33%)
Nov 20, 2013 4.072 4.072 3.951 4.019 198,834 -0.05(-1.14%)
Nov 19, 2013 4.075 4.099 3.989 4.065 126,672 +0.00(+0.00%)
Nov 18, 2013 4.099 4.105 4.029 4.065 141,897 -0.03(-0.73%)
Nov 15, 2013 4.119 4.122 4.072 4.095 135,865 -0.02(-0.48%)
Nov 14, 2013 4.139 4.139 4.105 4.115 63,576 -0.10(-2.44%)
Nov 12, 2013 4.139 4.268 4.072 4.218 108,442 +0.08(+1.93%)
Nov 11, 2013 4.052 4.192 4.052 4.139 140,675 +0.09(+2.13%)
Nov 08, 2013 4.059 4.072 4.022 4.052 127,866 -0.01(-0.16%)
Nov 07, 2013 4.208 4.208 4.059 4.059 122,352 -0.13(-3.02%)
Nov 06, 2013 4.222 4.223 4.139 4.185 169,907 -0.04(-0.94%)
Nov 05, 2013 4.242 4.255 4.195 4.225 111,976 -0.02(-0.55%)
Nov 04, 2013 4.139 4.272 4.139 4.248 128,188 +0.11(+2.65%)
Nov 01, 2013 4.198 4.202 4.109 4.139 128,101 -0.04(-0.88%)
Oct 31, 2013 4.188 4.223 4.099 4.175 296,386 +0.16(+3.96%)
Oct 30, 2013 4.106 4.106 3.971 4.016 175,089 -0.08(-1.88%)
Oct 29, 2013 4.077 4.093 4.074 4.093 100,039 +0.01(+0.24%)
Oct 28, 2013 4.109 4.109 4.077 4.083 58,643 -0.02(-0.39%)
Oct 25, 2013 4.093 4.099 4.061 4.099 100,946 +0.02(+0.47%)
Oct 24, 2013 4.093 4.109 4.061 4.080 135,197 -0.01(-0.31%)
Oct 23, 2013 4.093 4.099 4.083 4.093 171,727 +0.00(+0.00%)
Oct 22, 2013 4.096 4.109 4.064 4.093 173,432 +0.00(+0.00%)
Oct 21, 2013 4.109 4.112 4.071 4.093 195,661 +0.00(+0.00%)
Oct 18, 2013 4.138 4.144 4.080 4.093 244,935 -0.02(-0.54%)
Oct 17, 2013 4.087 4.135 4.077 4.115 255,020 +0.02(+0.47%)
Oct 16, 2013 4.071 4.119 4.045 4.096 230,252 -0.02(-0.54%)
Oct 15, 2013 4.109 4.135 4.080 4.119 257,275 +0.01(+0.23%)
Oct 14, 2013 4.061 4.157 4.061 4.109 313,992 +0.03(+0.71%)
Oct 11, 2013 4.077 4.112 3.975 4.080 274,191 +0.00(+0.00%)
Oct 10, 2013 4.026 4.125 3.968 4.080 250,733 +0.09(+2.24%)
Oct 09, 2013 3.955 4.029 3.955 3.991 273,972 +0.05(+1.38%)
Oct 08, 2013 4.000 4.000 3.911 3.936 207,829 -0.06(-1.44%)
Oct 07, 2013 3.971 4.029 3.879 3.994 174,129 +0.00(+0.00%)
Oct 04, 2013 3.959 4.051 3.959 3.994 145,517 +0.03(+0.64%)
Oct 03, 2013 4.016 4.016 3.914 3.968 291,572 -0.07(-1.82%)
Oct 02, 2013 4.023 4.074 3.943 4.042 543,381 +0.08(+2.10%)
Oct 01, 2013 3.895 4.074 3.879 3.959 394,927 +0.10(+2.57%)
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%)
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.