Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.458 6.404 6.404 6.404 639,727 -0.03(-0.42%)
Dec 30, 2014 6.447 6.512 6.390 6.431 525,519 -0.05(-0.71%)
Dec 29, 2014 6.474 6.547 6.474 6.477 458,413 +0.00(+0.00%)
Dec 26, 2014 6.458 6.524 6.435 6.477 519,309 +0.05(+0.72%)
Dec 24, 2014 6.420 6.431 6.431 6.431 287,462 +0.00(+0.00%)
Dec 23, 2014 6.493 6.508 6.416 6.431 704,923 -0.06(-0.95%)
Dec 22, 2014 6.362 6.504 6.362 6.493 938,413 +0.13(+2.06%)
Dec 19, 2014 6.342 6.433 6.335 6.362 5,079,422 +0.03(+0.43%)
Dec 18, 2014 6.288 6.356 6.234 6.335 2,289,235 +0.08(+1.36%)
Dec 17, 2014 6.049 6.271 6.041 6.250 2,159,563 +0.19(+3.12%)
Dec 16, 2014 6.018 6.119 5.987 6.061 1,080,814 +0.02(+0.38%)
Dec 15, 2014 6.092 6.138 5.999 6.038 961,171 -0.01(-0.19%)
Dec 12, 2014 5.995 6.107 5.995 6.049 841,788 -0.00(-0.06%)
Dec 11, 2014 6.065 6.149 6.018 6.053 715,499 +0.02(+0.32%)
Dec 10, 2014 6.038 6.136 6.030 6.034 1,155,946 -0.01(-0.19%)
Dec 09, 2014 6.007 6.072 5.999 6.045 1,177,147 -0.02(-0.32%)
Dec 08, 2014 6.007 6.068 6.007 6.065 1,099,506 +0.05(+0.77%)
Dec 05, 2014 6.007 6.041 5.991 6.018 1,172,061 +0.01(+0.19%)
Dec 04, 2014 5.964 6.061 5.926 6.007 1,110,279 +0.04(+0.71%)
Dec 03, 2014 5.945 5.987 5.933 5.964 1,120,634 +0.01(+0.13%)
Dec 02, 2014 5.879 5.980 5.872 5.957 1,252,799 +0.08(+1.38%)
Dec 01, 2014 5.972 6.018 5.864 5.876 992,932 -0.09(-1.49%)
Nov 28, 2014 6.018 6.076 5.964 5.964 769,668 -0.03(-0.45%)
Nov 26, 2014 5.960 5.991 5.991 5.991 1,480,081 +0.05(+0.84%)
Nov 25, 2014 5.987 6.014 5.933 5.941 13,284,526 -0.02(-0.26%)
Nov 24, 2014 5.945 6.030 5.926 5.957 3,518,872 +0.02(+0.26%)
Nov 21, 2014 6.034 6.059 5.941 5.941 1,233,709 -0.05(-0.84%)
Nov 20, 2014 5.945 6.011 5.941 5.991 688,694 +0.04(+0.71%)
Nov 19, 2014 6.126 6.126 5.949 5.949 1,000,211 -0.18(-2.90%)
Nov 18, 2014 6.045 6.153 6.034 6.126 1,021,702 +0.08(+1.28%)
Nov 17, 2014 6.161 6.211 6.049 6.049 1,258,331 -0.11(-1.75%)
Nov 14, 2014 6.076 6.176 6.053 6.157 1,355,780 +0.10(+1.72%)
Nov 13, 2014 5.945 6.119 5.930 6.053 2,653,610 +0.15(+2.48%)
Nov 12, 2014 5.914 5.984 5.864 5.906 2,007,460 -0.01(-0.20%)
Nov 11, 2014 5.945 5.960 5.849 5.918 864,471 -0.05(-0.78%)
Nov 10, 2014 5.957 5.995 5.852 5.964 1,401,868 -0.00(-0.06%)
Nov 07, 2014 6.026 6.092 5.910 5.968 2,484,795 -0.01(-0.19%)
Nov 06, 2014 5.930 5.984 5.918 5.980 1,132,949 +0.26(+4.49%)
Nov 05, 2014 5.753 5.872 5.693 5.723 516,225 -0.03(-0.45%)
Nov 04, 2014 5.767 5.786 5.711 5.749 657,517 -0.03(-0.58%)
Nov 03, 2014 5.715 5.786 5.715 5.782 881,008 +0.06(+0.98%)
Oct 31, 2014 5.655 5.745 5.629 5.726 1,557,537 +0.13(+2.27%)
Oct 30, 2014 5.585 5.607 5.558 5.599 969,940 +0.02(+0.40%)
Oct 29, 2014 5.592 5.633 5.525 5.577 899,364 -0.01(-0.27%)
Oct 28, 2014 5.599 5.614 5.577 5.592 1,212,976 +0.00(+0.00%)
Oct 27, 2014 5.555 5.551 5.551 5.592 1,544,751 +0.04(+0.74%)
Oct 24, 2014 5.562 5.562 5.499 5.551 1,655,981 +0.04(+0.75%)
Oct 23, 2014 5.405 5.510 5.387 5.510 1,630,281 +0.12(+2.29%)
Oct 22, 2014 5.387 5.417 5.334 5.387 401,191 +0.01(+0.21%)
Oct 21, 2014 5.372 5.405 5.342 5.375 1,141,746 +0.02(+0.42%)
Oct 20, 2014 5.301 5.312 5.301 5.353 661,425 +0.04(+0.77%)
Oct 17, 2014 5.383 5.383 5.241 5.312 868,000 -0.04(-0.70%)
Oct 16, 2014 5.204 5.375 5.178 5.349 1,658,971 +0.12(+2.36%)
Oct 15, 2014 5.166 5.260 5.107 5.226 1,281,817 -0.07(-1.34%)
Oct 14, 2014 5.208 5.342 5.196 5.297 1,316,312 +0.10(+2.01%)
Oct 13, 2014 5.129 5.245 5.118 5.193 702,904 +0.04(+0.87%)
Oct 10, 2014 5.189 5.316 5.144 5.148 706,421 -0.07(-1.36%)
Oct 09, 2014 5.252 5.286 5.237 5.219 836,655 -0.03(-0.64%)
Oct 08, 2014 5.110 5.256 5.107 5.252 1,352,318 +0.14(+2.70%)
Oct 07, 2014 5.178 5.230 5.107 5.114 1,834,852 -0.07(-1.37%)
Oct 06, 2014 5.140 5.208 5.118 5.185 1,354,383 +0.05(+0.94%)
Oct 03, 2014 5.193 5.215 5.122 5.137 694,198 -0.01(-0.15%)
Oct 02, 2014 5.155 5.204 5.062 5.144 771,814 -0.00(-0.07%)
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.