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 (%)
Feb 27, 2015 10.06 10.18 10.03 10.07 674,231 +0.02(+0.18%)
Feb 26, 2015 10.06 10.08 10.03 10.05 666,947 +0.01(+0.12%)
Feb 25, 2015 10.04 10.17 10.03 10.04 906,629 +0.01(+0.12%)
Feb 24, 2015 10.06 10.10 9.965 10.03 509,286 -0.09(-0.91%)
Feb 23, 2015 10.13 10.21 10.07 10.12 750,237 +0.00(+0.00%)
Feb 20, 2015 9.989 10.13 9.965 10.12 635,370 +0.09(+0.85%)
Feb 19, 2015 10.11 10.14 9.946 10.03 998,624 -0.12(-1.15%)
Feb 18, 2015 10.12 10.16 10.01 10.15 818,827 +0.05(+0.49%)
Feb 17, 2015 10.33 10.39 10.05 10.10 1,085,796 -0.21(-2.08%)
Feb 13, 2015 10.15 10.31 10.31 10.31 1,833,064 +0.15(+1.44%)
Feb 12, 2015 10.04 10.17 9.977 10.17 875,894 +0.17(+1.71%)
Feb 11, 2015 10.08 10.14 9.956 9.995 552,443 -0.07(-0.67%)
Feb 10, 2015 10.12 10.12 9.928 10.06 1,146,153 -0.04(-0.42%)
Feb 09, 2015 10.22 10.28 10.09 10.11 688,825 -0.12(-1.20%)
Feb 06, 2015 10.41 10.41 10.22 10.23 1,470,669 -0.17(-1.65%)
Feb 05, 2015 10.45 10.47 10.37 10.40 1,192,747 +0.00(+0.00%)
Feb 04, 2015 10.50 10.50 10.28 10.40 1,364,590 -0.16(-1.51%)
Feb 03, 2015 10.55 10.61 10.45 10.56 813,547 +0.01(+0.06%)
Feb 02, 2015 10.87 10.87 10.45 10.55 1,272,097 -0.24(-2.27%)
Jan 30, 2015 10.81 10.94 10.56 10.80 4,368,201 -0.06(-0.56%)
Jan 29, 2015 10.83 10.97 10.75 10.86 1,241,639 +0.04(+0.40%)
Jan 28, 2015 10.97 11.09 10.76 10.82 1,239,992 -0.11(-1.01%)
Jan 27, 2015 10.55 11.01 10.55 10.93 2,274,136 +0.34(+3.24%)
Jan 26, 2015 10.42 10.58 10.37 10.58 771,945 +0.19(+1.83%)
Jan 23, 2015 10.53 10.53 10.36 10.39 1,893,316 -0.10(-0.99%)
Jan 22, 2015 10.37 10.60 10.33 10.50 1,346,522 +0.13(+1.30%)
Jan 21, 2015 10.25 10.39 10.25 10.36 1,015,801 +0.07(+0.68%)
Jan 20, 2015 10.30 10.33 10.25 10.29 2,036,837 +0.03(+0.29%)
Jan 16, 2015 10.14 10.29 10.14 10.26 1,808,867 +0.09(+0.89%)
Jan 15, 2015 10.07 10.23 10.04 10.17 12,980,807 +0.12(+1.20%)
Jan 14, 2015 9.978 10.17 9.833 10.05 1,527,847 -0.16(-1.54%)
Jan 13, 2015 10.42 10.50 10.18 10.21 522,640 -0.21(-1.97%)
Jan 12, 2015 10.36 10.47 10.33 10.41 405,815 +0.08(+0.82%)
Jan 09, 2015 10.31 10.42 10.21 10.33 431,135 +0.06(+0.59%)
Jan 08, 2015 10.39 10.39 10.20 10.27 634,579 -0.10(-0.93%)
Jan 07, 2015 10.29 10.36 10.23 10.36 1,841,441 +0.15(+1.42%)
Jan 06, 2015 10.26 10.41 10.20 10.22 1,446,506 +0.01(+0.06%)
Jan 05, 2015 10.08 10.27 10.08 10.21 425,272 +0.10(+0.96%)
Jan 02, 2015 10.06 10.12 9.785 10.12 606,560 +0.09(+0.90%)
Dec 31, 2014 10.11 10.03 10.03 10.03 408,603 -0.04(-0.42%)
Dec 30, 2014 10.09 10.20 10.00 10.07 335,657 -0.07(-0.71%)
Dec 29, 2014 10.14 10.25 10.14 10.14 292,795 +0.00(+0.00%)
Dec 26, 2014 10.11 10.21 10.07 10.14 331,691 +0.07(+0.72%)
Dec 24, 2014 10.05 10.07 10.07 10.07 183,606 +0.00(+0.00%)
Dec 23, 2014 10.17 10.19 10.04 10.07 450,245 -0.10(-0.95%)
Dec 22, 2014 9.960 10.18 9.960 10.17 599,379 +0.21(+2.06%)
Dec 19, 2014 9.930 10.07 9.918 9.960 3,244,309 +0.04(+0.43%)
Dec 18, 2014 9.845 9.951 9.761 9.918 1,462,171 +0.13(+1.36%)
Dec 17, 2014 9.471 9.818 9.459 9.785 1,379,348 +0.30(+3.12%)
Dec 16, 2014 9.423 9.580 9.374 9.489 690,333 +0.04(+0.38%)
Dec 15, 2014 9.537 9.610 9.392 9.453 613,915 -0.02(-0.19%)
Dec 12, 2014 9.386 9.561 9.386 9.471 537,663 -0.01(-0.06%)
Dec 11, 2014 9.495 9.628 9.423 9.477 457,000 +0.03(+0.32%)
Dec 10, 2014 9.453 9.607 9.441 9.447 738,321 -0.02(-0.19%)
Dec 09, 2014 9.404 9.507 9.392 9.465 751,862 -0.03(-0.32%)
Dec 08, 2014 9.404 9.501 9.404 9.495 702,272 +0.07(+0.77%)
Dec 05, 2014 9.404 9.459 9.380 9.423 748,614 +0.02(+0.19%)
Dec 04, 2014 9.338 9.489 9.278 9.404 709,153 +0.07(+0.71%)
Dec 03, 2014 9.308 9.374 9.290 9.338 715,767 +0.01(+0.13%)
Dec 02, 2014 9.205 9.362 9.194 9.326 800,183 +0.13(+1.38%)
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.