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 (%)
May 30, 2014 4.869 5.045 4.815 4.977 3,718,547 +0.12(+2.52%)
May 29, 2014 4.879 4.955 4.843 4.854 1,371,786 +0.02(+0.37%)
May 28, 2014 4.796 4.901 4.751 4.836 1,890,064 +0.01(+0.30%)
May 27, 2014 4.710 4.825 4.706 4.822 1,442,361 +0.14(+3.00%)
May 23, 2014 4.652 4.681 4.681 4.681 1,569,228 +0.04(+0.85%)
May 22, 2014 4.620 4.674 4.616 4.642 1,241,397 +0.04(+0.94%)
May 21, 2014 4.656 4.721 4.592 4.598 7,399,045 +0.06(+1.43%)
May 20, 2014 4.559 4.631 4.465 4.533 1,162,694 -0.13(-2.86%)
May 19, 2014 4.667 4.681 4.638 4.667 146,799 +0.00(+0.00%)
May 16, 2014 4.634 4.667 4.613 4.667 227,642 +0.02(+0.47%)
May 15, 2014 4.660 4.683 4.613 4.645 315,954 -0.03(-0.69%)
May 14, 2014 4.670 4.699 4.649 4.678 342,641 +0.01(+0.23%)
May 13, 2014 4.717 4.721 4.660 4.667 367,762 -0.05(-0.99%)
May 12, 2014 4.811 4.811 4.699 4.714 326,957 -0.08(-1.58%)
May 09, 2014 4.699 4.789 4.692 4.789 500,088 +0.10(+2.07%)
May 08, 2014 4.703 4.796 4.678 4.692 700,725 +0.19(+4.30%)
May 07, 2014 4.731 4.731 4.450 4.499 1,317,234 -0.27(-5.60%)
May 06, 2014 4.748 4.797 4.719 4.766 298,620 +0.01(+0.22%)
May 05, 2014 4.773 4.797 4.741 4.755 242,715 -0.03(-0.58%)
May 02, 2014 4.696 4.818 4.696 4.783 202,993 +0.09(+1.85%)
May 01, 2014 4.779 4.779 4.672 4.696 325,245 -0.06(-1.24%)
Apr 30, 2014 4.766 4.779 4.693 4.755 202,237 -0.02(-0.36%)
Apr 29, 2014 4.797 4.814 4.766 4.773 361,672 +0.01(+0.22%)
Apr 28, 2014 4.682 4.818 4.662 4.762 403,785 +0.12(+2.54%)
Apr 25, 2014 4.644 4.675 4.620 4.644 185,497 +0.01(+0.15%)
Apr 24, 2014 4.630 4.651 4.613 4.637 87,247 +0.02(+0.45%)
Apr 23, 2014 4.689 4.693 4.610 4.617 163,823 -0.07(-1.48%)
Apr 22, 2014 4.714 4.724 4.679 4.686 105,136 -0.03(-0.73%)
Apr 21, 2014 4.655 4.724 4.629 4.721 120,183 +0.08(+1.79%)
Apr 17, 2014 4.655 4.637 4.637 4.637 193,024 -0.03(-0.59%)
Apr 16, 2014 4.627 4.693 4.620 4.665 359,179 +0.08(+1.66%)
Apr 15, 2014 4.613 4.617 4.523 4.589 225,489 -0.02(-0.53%)
Apr 14, 2014 4.648 4.648 4.578 4.613 218,198 +0.01(+0.23%)
Apr 11, 2014 4.558 4.641 4.426 4.603 217,007 -0.00(-0.08%)
Apr 10, 2014 4.689 4.733 4.575 4.606 368,784 -0.07(-1.48%)
Apr 09, 2014 4.630 4.724 4.606 4.675 461,840 -0.03(-0.74%)
Apr 08, 2014 4.738 4.762 4.679 4.710 413,552 -0.00(-0.07%)
Apr 07, 2014 4.707 4.738 4.689 4.714 179,749 -0.01(-0.22%)
Apr 04, 2014 4.793 4.807 4.717 4.724 383,542 -0.03(-0.66%)
Apr 03, 2014 4.835 4.835 4.731 4.755 264,703 -0.08(-1.58%)
Apr 02, 2014 4.807 4.835 4.779 4.831 185,704 +0.03(+0.72%)
Apr 01, 2014 4.852 4.852 4.748 4.797 150,744 -0.03(-0.57%)
Mar 31, 2014 4.766 4.852 4.748 4.824 475,291 +0.10(+2.05%)
Mar 28, 2014 4.689 4.835 4.689 4.727 475,441 +0.05(+0.96%)
Mar 27, 2014 4.651 4.721 4.617 4.682 420,880 +0.01(+0.30%)
Mar 26, 2014 4.776 4.776 4.644 4.669 305,654 -0.08(-1.68%)
Mar 25, 2014 4.703 4.766 4.682 4.748 440,203 +0.05(+1.11%)
Mar 24, 2014 4.644 4.731 4.599 4.696 209,802 +0.06(+1.35%)
Mar 21, 2014 4.596 4.644 4.582 4.634 257,000 +0.04(+0.91%)
Mar 20, 2014 4.606 4.610 4.530 4.592 175,894 -0.01(-0.15%)
Mar 19, 2014 4.582 4.731 4.578 4.599 389,004 +0.01(+0.15%)
Mar 18, 2014 4.582 4.592 4.551 4.592 244,010 +0.01(+0.23%)
Mar 17, 2014 4.592 4.592 4.547 4.582 205,587 +0.02(+0.53%)
Mar 14, 2014 4.558 4.630 4.551 4.558 134,511 -0.02(-0.53%)
Mar 13, 2014 4.665 4.675 4.544 4.582 286,271 -0.06(-1.20%)
Mar 12, 2014 4.592 4.679 4.592 4.637 412,002 +0.05(+0.98%)
Mar 11, 2014 4.540 4.655 4.540 4.592 367,442 +0.05(+1.14%)
Mar 10, 2014 4.571 4.585 4.506 4.540 264,594 -0.05(-1.13%)
Mar 07, 2014 4.651 4.651 4.558 4.592 187,438 -0.05(-1.05%)
Mar 06, 2014 4.724 4.724 4.615 4.641 398,283 -0.09(-1.83%)
Mar 05, 2014 4.769 4.811 4.679 4.727 331,619 -0.06(-1.23%)
Mar 04, 2014 4.669 4.831 4.669 4.786 660,176 +0.12(+2.52%)
Mar 03, 2014 4.627 4.669 4.603 4.669 312,521 +0.03(+0.60%)
Feb 28, 2014 4.644 4.658 4.610 4.641 555,100 +0.01(+0.15%)
Feb 27, 2014 4.610 4.655 4.599 4.634 256,720 -0.01(-0.15%)
Feb 26, 2014 4.582 4.662 4.575 4.641 277,347 +0.05(+1.13%)
Feb 25, 2014 4.637 4.637 4.561 4.589 220,512 -0.03(-0.60%)
Feb 24, 2014 4.523 4.658 4.519 4.617 463,438 +0.10(+2.30%)
Feb 21, 2014 4.502 4.523 4.471 4.513 352,306 +0.02(+0.46%)
Feb 20, 2014 4.488 4.513 4.443 4.492 188,653 +0.03(+0.62%)
Feb 19, 2014 4.461 4.547 4.436 4.464 327,542 +0.00(+0.08%)
Feb 18, 2014 4.426 4.506 4.395 4.461 274,427 +0.06(+1.26%)
Feb 14, 2014 4.402 4.405 4.405 4.405 106,755 +0.01(+0.24%)
Feb 13, 2014 4.405 4.474 4.346 4.395 319,806 -0.02(-0.47%)
Feb 12, 2014 4.447 4.447 4.391 4.416 306,081 -0.01(-0.16%)
Feb 11, 2014 4.436 4.481 4.388 4.422 225,925 +0.00(+0.08%)
Feb 10, 2014 4.332 4.426 4.315 4.419 243,802 +0.10(+2.33%)
Feb 07, 2014 4.346 4.353 4.277 4.318 261,700 +0.01(+0.32%)
Feb 06, 2014 4.211 4.318 4.211 4.305 201,019 +0.27(+6.67%)
Feb 05, 2014 4.055 4.084 3.999 4.036 253,127 -0.05(-1.22%)
Feb 04, 2014 4.039 4.112 3.991 4.085 200,988 +0.07(+1.65%)
Feb 03, 2014 4.105 4.105 3.986 4.019 425,941 -0.10(-2.42%)
Jan 31, 2014 4.092 4.132 4.055 4.119 345,078 +0.01(+0.24%)
Jan 30, 2014 4.125 4.155 4.099 4.109 218,307 +0.01(+0.24%)
Jan 29, 2014 4.149 4.180 4.032 4.099 165,921 -0.07(-1.67%)
Jan 28, 2014 4.145 4.208 4.139 4.169 308,230 +0.04(+0.97%)
Jan 27, 2014 4.182 4.182 4.079 4.129 286,218 -0.03(-0.64%)
Jan 24, 2014 4.215 4.222 4.132 4.155 390,145 -0.06(-1.42%)
Jan 23, 2014 4.155 4.222 4.142 4.215 444,944 +0.04(+1.04%)
Jan 22, 2014 4.255 4.272 4.152 4.172 522,759 -0.18(-4.20%)
Jan 21, 2014 4.365 4.365 4.315 4.355 466,573 +0.03(+0.77%)
Jan 17, 2014 4.365 4.321 4.321 4.321 328,202 -0.05(-1.14%)
Jan 16, 2014 4.371 4.421 4.355 4.371 399,910 +0.01(+0.15%)
Jan 15, 2014 4.348 4.405 4.328 4.365 426,073 +0.04(+1.00%)
Jan 14, 2014 4.292 4.335 4.265 4.321 415,376 +0.05(+1.25%)
Jan 13, 2014 4.278 4.288 4.238 4.268 546,157 -0.00(-0.08%)
Jan 10, 2014 4.265 4.285 4.252 4.272 347,226 +0.02(+0.39%)
Jan 09, 2014 4.292 4.292 4.192 4.255 536,377 -0.01(-0.31%)
Jan 08, 2014 4.308 4.348 4.248 4.268 711,910 -0.01(-0.31%)
Jan 07, 2014 4.301 4.318 4.242 4.282 530,066 +0.03(+0.78%)
Jan 06, 2014 4.341 4.381 4.222 4.248 523,782 -0.02(-0.47%)
Jan 03, 2014 4.175 4.308 4.155 4.268 472,674 +0.09(+2.15%)
Jan 02, 2014 4.215 4.215 4.135 4.178 243,991 -0.06(-1.33%)
Dec 31, 2013 4.165 4.235 4.235 4.235 423,263 +0.09(+2.25%)
Dec 30, 2013 4.202 4.238 4.129 4.142 384,547 -0.07(-1.74%)
Dec 27, 2013 4.238 4.255 4.139 4.215 416,750 -0.01(-0.16%)
Dec 26, 2013 4.222 4.268 4.205 4.222 449,619 -0.00(-0.08%)
Dec 24, 2013 4.255 4.258 4.208 4.225 255,594 -0.03(-0.70%)
Dec 23, 2013 4.188 4.275 4.182 4.255 431,846 +0.03(+0.79%)
Dec 20, 2013 4.105 4.222 4.079 4.222 3,799,749 +0.10(+2.34%)
Dec 19, 2013 4.105 4.139 4.072 4.125 475,676 +0.03(+0.65%)
Dec 18, 2013 3.989 4.129 3.976 4.099 986,920 +0.11(+2.75%)
Dec 17, 2013 3.972 4.036 3.893 3.989 591,284 +0.02(+0.42%)
Dec 16, 2013 3.863 4.042 3.806 3.972 753,662 +0.13(+3.37%)
Dec 13, 2013 3.869 3.889 3.800 3.843 547,824 -0.01(-0.34%)
Dec 12, 2013 3.889 3.889 3.853 3.856 435,739 -0.02(-0.60%)
Dec 11, 2013 3.863 3.916 3.823 3.879 542,273 +0.01(+0.26%)
Dec 10, 2013 3.876 3.903 3.851 3.869 770,800 +0.01(+0.17%)
Dec 09, 2013 3.889 3.926 3.856 3.863 1,312,228 -0.02(-0.51%)
Dec 06, 2013 3.809 3.889 3.693 3.883 5,108,110 +0.06(+1.48%)
Dec 05, 2013 3.740 3.843 3.740 3.826 1,019,605 +0.08(+2.22%)
Dec 04, 2013 3.706 3.770 3.673 3.743 744,053 +0.01(+0.18%)
Dec 03, 2013 3.773 3.773 3.710 3.736 419,358 -0.07(-1.92%)
Dec 02, 2013 3.952 3.956 3.776 3.809 429,412 -0.16(-4.10%)
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%)
Sep 03, 2013 3.617 3.709 3.578 3.680 112,489 +0.08(+2.22%)
Aug 30, 2013 3.597 3.613 3.533 3.601 139,037 +0.01(+0.36%)
Aug 29, 2013 3.693 3.693 3.548 3.588 76,422 -0.09(-2.43%)
Aug 28, 2013 3.661 3.693 3.661 3.677 79,340 +0.02(+0.61%)
Aug 27, 2013 3.642 3.661 3.517 3.655 115,304 +0.02(+0.62%)
Aug 26, 2013 3.674 3.677 3.626 3.632 67,997 -0.04(-0.96%)
Aug 23, 2013 3.700 3.700 3.645 3.668 41,674 -0.01(-0.35%)
Aug 22, 2013 3.687 3.709 3.629 3.680 66,643 -0.02(-0.43%)
Aug 21, 2013 3.700 3.725 3.677 3.696 82,492 +0.02(+0.52%)
Aug 20, 2013 3.655 3.728 3.655 3.677 70,993 +0.01(+0.35%)
Aug 19, 2013 3.687 3.696 3.610 3.664 152,375 -0.01(-0.26%)
Aug 16, 2013 3.748 3.776 3.655 3.674 400,175 -0.10(-2.54%)
Aug 15, 2013 3.712 3.789 3.658 3.770 331,574 +0.02(+0.51%)
Aug 14, 2013 3.716 3.757 3.712 3.751 139,744 +0.02(+0.51%)
Aug 13, 2013 3.719 3.757 3.719 3.732 234,774 +0.02(+0.43%)
Aug 12, 2013 3.693 3.725 3.677 3.716 257,947 +0.02(+0.52%)
Aug 09, 2013 3.722 3.725 3.687 3.696 88,991 -0.01(-0.34%)
Aug 08, 2013 3.719 3.725 3.700 3.709 147,509 +0.05(+1.31%)
Aug 07, 2013 3.661 3.719 3.652 3.661 185,128 -0.05(-1.29%)
Aug 06, 2013 3.684 3.712 3.591 3.709 110,322 -0.01(-0.26%)
Aug 05, 2013 3.716 3.719 3.687 3.719 209,368 +0.03(+0.69%)
Aug 02, 2013 3.709 3.709 3.693 3.693 177,059 -0.02(-0.43%)
Aug 01, 2013 3.677 3.725 3.677 3.709 147,578 +0.03(+0.87%)
Jul 31, 2013 3.687 3.693 3.677 3.677 304,288 -0.01(-0.26%)
Jul 30, 2013 3.712 3.712 3.684 3.687 92,793 -0.02(-0.43%)
Jul 29, 2013 3.703 3.709 3.690 3.703 226,346 +0.03(+0.70%)
Jul 26, 2013 3.732 3.735 3.677 3.677 376,101 -0.04(-1.20%)
Jul 25, 2013 3.744 3.744 3.709 3.722 57,799 -0.00(-0.09%)
Jul 24, 2013 3.741 3.773 3.716 3.725 90,188 -0.03(-0.85%)
Jul 23, 2013 3.751 3.767 3.728 3.757 193,478 +0.04(+1.12%)
Jul 22, 2013 3.687 3.754 3.687 3.716 936,373 +0.04(+1.04%)
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.