Healthpeak Properties Inc (NY: DOC )

22.27 +0.32 (+1.48%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.038 5.090 5.009 5.074 668,993 +0.00(+0.00%)
Jul 30, 2014 5.132 5.142 5.020 5.074 461,286 -0.02(-0.42%)
Jul 29, 2014 5.207 5.225 5.096 5.096 578,064 -0.10(-2.01%)
Jul 28, 2014 5.128 5.207 5.099 5.200 689,400 +0.10(+1.98%)
Jul 25, 2014 5.193 5.225 5.099 5.099 741,117 -0.12(-2.35%)
Jul 24, 2014 5.279 5.279 5.207 5.222 606,010 -0.04(-0.69%)
Jul 23, 2014 5.287 5.294 5.243 5.258 678,256 -0.01(-0.27%)
Jul 22, 2014 5.319 5.323 5.258 5.272 496,522 -0.03(-0.61%)
Jul 21, 2014 5.283 5.315 5.261 5.305 426,155 +0.01(+0.27%)
Jul 18, 2014 5.150 5.294 5.150 5.290 416,565 +0.12(+2.37%)
Jul 17, 2014 5.121 5.189 5.103 5.168 802,124 +0.04(+0.84%)
Jul 16, 2014 5.132 5.150 5.085 5.124 517,759 -0.06(-1.25%)
Jul 15, 2014 5.175 5.215 5.117 5.189 1,016,127 +0.00(+0.00%)
Jul 14, 2014 5.207 5.225 5.160 5.189 1,210,878 +0.02(+0.35%)
Jul 11, 2014 5.218 5.218 5.135 5.171 1,651,935 -0.03(-0.62%)
Jul 10, 2014 5.222 5.272 5.182 5.204 999,641 -0.06(-1.23%)
Jul 09, 2014 5.153 5.272 5.096 5.269 1,652,526 +0.15(+2.96%)
Jul 08, 2014 5.099 5.171 5.081 5.117 862,212 +0.03(+0.50%)
Jul 07, 2014 5.157 5.171 5.074 5.092 611,657 -0.05(-0.91%)
Jul 03, 2014 5.197 5.139 5.139 5.139 277,216 -0.05(-0.97%)
Jul 02, 2014 5.247 5.251 5.153 5.189 670,383 -0.03(-0.62%)
Jul 01, 2014 5.197 5.251 5.189 5.222 511,871 +0.04(+0.69%)
Jun 30, 2014 5.215 5.251 5.142 5.186 691,029 -0.04(-0.76%)
Jun 27, 2014 5.139 5.225 5.136 5.225 2,224,145 +0.09(+1.83%)
Jun 26, 2014 5.114 5.142 5.092 5.132 323,266 +0.03(+0.49%)
Jun 25, 2014 5.106 5.128 5.060 5.106 361,952 -0.01(-0.14%)
Jun 24, 2014 5.103 5.178 5.088 5.114 404,081 -0.00(-0.07%)
Jun 23, 2014 5.200 5.207 5.110 5.117 373,124 -0.08(-1.53%)
Jun 20, 2014 5.139 5.209 5.106 5.197 1,230,988 +0.08(+1.55%)
Jun 19, 2014 5.128 5.135 5.085 5.117 772,451 +0.01(+0.14%)
Jun 18, 2014 5.121 5.121 5.049 5.110 335,426 +0.00(+0.00%)
Jun 17, 2014 5.128 5.142 5.063 5.110 497,663 -0.00(-0.07%)
Jun 16, 2014 5.142 5.153 5.103 5.114 653,093 -0.02(-0.42%)
Jun 13, 2014 5.132 5.164 5.096 5.135 641,346 +0.02(+0.35%)
Jun 12, 2014 5.117 5.150 5.060 5.117 590,107 +0.00(+0.07%)
Jun 11, 2014 5.085 5.114 5.052 5.114 503,357 +0.02(+0.35%)
Jun 10, 2014 5.171 5.171 5.078 5.096 499,497 -0.09(-1.81%)
Jun 06, 2014 5.265 5.272 5.168 5.189 857,548 -0.04(-0.83%)
Jun 05, 2014 5.160 5.240 5.135 5.233 972,846 +0.10(+1.89%)
Jun 04, 2014 5.081 5.168 5.078 5.135 1,521,527 +0.10(+1.93%)
Jun 03, 2014 4.991 5.056 4.933 5.038 1,403,334 +0.04(+0.87%)
Jun 02, 2014 5.038 5.041 4.901 4.995 1,032,236 +0.02(+0.36%)
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%)
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.