Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.189 5.196 5.110 5.122 3,036,574 -0.06(-1.15%)
Sep 29, 2014 5.219 5.237 5.152 5.181 1,326,730 -0.06(-1.21%)
Sep 26, 2014 5.133 5.263 5.081 5.245 1,891,399 +0.12(+2.26%)
Sep 25, 2014 5.133 5.146 5.043 5.129 1,016,045 -0.01(-0.15%)
Sep 24, 2014 5.133 5.204 5.099 5.137 898,506 +0.00(+0.00%)
Sep 23, 2014 5.152 5.196 5.118 5.137 1,317,158 -0.02(-0.36%)
Sep 22, 2014 5.178 5.204 5.140 5.155 671,645 -0.03(-0.58%)
Sep 19, 2014 5.163 5.208 5.103 5.185 1,289,949 +0.03(+0.58%)
Sep 18, 2014 5.170 5.215 5.144 5.155 585,794 -0.01(-0.22%)
Sep 17, 2014 5.196 5.234 5.140 5.166 1,180,399 -0.03(-0.57%)
Sep 16, 2014 5.144 5.219 5.140 5.196 1,189,290 +0.03(+0.65%)
Sep 15, 2014 5.234 5.234 5.099 5.163 1,182,521 -0.06(-1.21%)
Sep 12, 2014 5.327 5.346 5.211 5.226 2,290,940 -0.09(-1.62%)
Sep 11, 2014 5.301 5.353 5.301 5.312 962,431 -0.01(-0.14%)
Sep 10, 2014 5.323 5.375 5.295 5.319 2,150,165 -0.01(-0.21%)
Sep 09, 2014 5.293 5.409 5.293 5.331 6,639,889 -0.11(-1.99%)
Sep 08, 2014 5.402 5.450 5.375 5.439 386,546 +0.04(+0.69%)
Sep 05, 2014 5.357 5.435 5.357 5.402 271,916 +0.03(+0.63%)
Sep 04, 2014 5.435 5.435 5.364 5.368 303,526 -0.07(-1.24%)
Sep 03, 2014 5.540 5.566 5.424 5.435 266,293 -0.09(-1.69%)
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.