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 (%)
Jul 31, 2014 8.310 8.396 8.263 8.370 405,571 +0.00(+0.00%)
Jul 30, 2014 8.465 8.483 8.280 8.370 279,650 -0.04(-0.42%)
Jul 29, 2014 8.590 8.619 8.405 8.405 350,446 -0.17(-2.01%)
Jul 28, 2014 8.459 8.590 8.411 8.578 417,942 +0.17(+1.98%)
Jul 25, 2014 8.566 8.619 8.411 8.411 449,295 -0.20(-2.35%)
Jul 24, 2014 8.708 8.708 8.590 8.613 367,388 -0.06(-0.69%)
Jul 23, 2014 8.720 8.732 8.649 8.673 411,186 -0.02(-0.27%)
Jul 22, 2014 8.774 8.780 8.673 8.697 301,012 -0.05(-0.61%)
Jul 21, 2014 8.714 8.768 8.679 8.750 258,353 +0.02(+0.27%)
Jul 18, 2014 8.494 8.732 8.494 8.726 252,539 +0.20(+2.37%)
Jul 17, 2014 8.447 8.560 8.417 8.524 486,280 +0.07(+0.84%)
Jul 16, 2014 8.465 8.494 8.387 8.453 313,886 +0.03(+0.32%)
Jul 15, 2014 8.403 8.467 8.309 8.426 625,796 +0.00(+0.00%)
Jul 14, 2014 8.455 8.485 8.379 8.426 745,736 +0.03(+0.35%)
Jul 11, 2014 8.473 8.473 8.338 8.397 1,017,367 -0.05(-0.62%)
Jul 10, 2014 8.479 8.561 8.414 8.449 615,643 -0.11(-1.23%)
Jul 09, 2014 8.368 8.561 8.274 8.555 1,017,731 +0.25(+2.96%)
Jul 08, 2014 8.280 8.397 8.251 8.309 531,005 +0.04(+0.50%)
Jul 07, 2014 8.373 8.396 8.239 8.268 376,697 -0.08(-0.91%)
Jul 03, 2014 8.438 8.344 8.344 8.344 170,727 -0.08(-0.97%)
Jul 02, 2014 8.520 8.526 8.368 8.426 412,865 -0.05(-0.62%)
Jul 01, 2014 8.438 8.526 8.425 8.479 315,242 +0.06(+0.69%)
Jun 30, 2014 8.467 8.526 8.350 8.420 425,580 -0.06(-0.76%)
Jun 27, 2014 8.344 8.485 8.339 8.485 1,369,770 +0.15(+1.83%)
Jun 26, 2014 8.303 8.350 8.268 8.332 199,088 +0.04(+0.49%)
Jun 25, 2014 8.291 8.327 8.215 8.291 222,913 -0.01(-0.14%)
Jun 24, 2014 8.286 8.409 8.262 8.303 248,858 -0.01(-0.07%)
Jun 23, 2014 8.444 8.455 8.297 8.309 229,793 -0.13(-1.53%)
Jun 20, 2014 8.344 8.458 8.291 8.438 758,121 +0.13(+1.55%)
Jun 19, 2014 8.327 8.338 8.256 8.309 475,725 +0.01(+0.14%)
Jun 18, 2014 8.315 8.315 8.198 8.297 206,576 +0.00(+0.00%)
Jun 17, 2014 8.327 8.350 8.221 8.297 306,492 -0.01(-0.07%)
Jun 16, 2014 8.350 8.368 8.286 8.303 402,216 -0.04(-0.42%)
Jun 13, 2014 8.332 8.385 8.274 8.338 394,982 +0.03(+0.35%)
Jun 12, 2014 8.309 8.362 8.215 8.309 363,425 +0.01(+0.07%)
Jun 11, 2014 8.256 8.303 8.204 8.303 309,999 +0.03(+0.35%)
Jun 10, 2014 8.397 8.397 8.245 8.274 307,622 -0.15(-1.81%)
Jun 06, 2014 8.549 8.561 8.391 8.426 528,132 -0.07(-0.83%)
Jun 05, 2014 8.379 8.508 8.338 8.496 599,141 +0.16(+1.89%)
Jun 04, 2014 8.251 8.391 8.245 8.338 937,053 +0.16(+1.93%)
Jun 03, 2014 8.104 8.210 8.011 8.180 864,262 +0.07(+0.87%)
Jun 02, 2014 8.180 8.186 7.958 8.110 635,716 +0.03(+0.36%)
May 30, 2014 7.905 8.192 7.818 8.081 2,290,118 +0.20(+2.52%)
May 29, 2014 7.923 8.046 7.864 7.882 844,833 +0.03(+0.37%)
May 28, 2014 7.788 7.958 7.714 7.853 1,164,022 +0.02(+0.30%)
May 27, 2014 7.648 7.835 7.642 7.829 888,298 +0.23(+3.00%)
May 23, 2014 7.554 7.601 7.601 7.601 966,431 +0.06(+0.85%)
May 22, 2014 7.502 7.589 7.496 7.537 764,531 +0.07(+0.94%)
May 21, 2014 7.560 7.665 7.456 7.466 4,556,803 +0.11(+1.43%)
May 20, 2014 7.402 7.519 7.250 7.361 716,061 -0.22(-2.86%)
May 19, 2014 7.578 7.601 7.531 7.578 90,408 +0.00(+0.00%)
May 16, 2014 7.525 7.578 7.490 7.578 140,196 +0.04(+0.47%)
May 15, 2014 7.566 7.604 7.490 7.542 194,585 -0.05(-0.69%)
May 14, 2014 7.583 7.630 7.548 7.595 211,020 +0.02(+0.23%)
May 13, 2014 7.660 7.665 7.566 7.578 226,491 -0.08(-0.99%)
May 12, 2014 7.812 7.812 7.630 7.654 201,361 -0.12(-1.58%)
May 09, 2014 7.630 7.777 7.619 7.777 307,986 +0.16(+2.07%)
May 08, 2014 7.636 7.788 7.595 7.619 431,551 +0.02(+0.31%)
May 07, 2014 7.987 7.987 7.513 7.595 780,214 -0.45(-5.60%)
May 06, 2014 8.016 8.098 7.968 8.046 176,876 +0.02(+0.22%)
May 05, 2014 8.057 8.098 8.005 8.028 143,763 -0.05(-0.58%)
May 02, 2014 7.929 8.133 7.929 8.075 120,235 +0.15(+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.