Healthpeak Properties Inc (NY: DOC )

22.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.014 8.072 7.738 7.774 7,858,591 -0.19(-2.44%)
Feb 26, 2016 8.023 8.073 7.946 7.968 2,568,226 -0.05(-0.68%)
Feb 25, 2016 7.896 8.068 7.860 8.023 1,800,484 +0.19(+2.37%)
Feb 24, 2016 7.860 7.932 7.769 7.837 2,349,123 -0.05(-0.57%)
Feb 23, 2016 7.860 7.973 7.806 7.882 1,900,194 +0.06(+0.75%)
Feb 22, 2016 7.846 7.892 7.715 7.824 2,091,431 +0.04(+0.52%)
Feb 19, 2016 7.552 7.846 7.534 7.783 3,572,885 +0.24(+3.24%)
Feb 18, 2016 7.620 7.701 7.525 7.539 2,578,875 -0.05(-0.72%)
Feb 17, 2016 7.652 7.751 7.570 7.593 1,975,529 -0.01(-0.18%)
Feb 16, 2016 7.566 7.629 7.518 7.606 1,303,126 +0.14(+1.82%)
Feb 12, 2016 7.434 7.471 7.471 7.471 1,567,531 +0.06(+0.79%)
Feb 11, 2016 7.380 7.466 7.240 7.412 1,467,563 -0.07(-0.91%)
Feb 10, 2016 7.444 7.597 7.425 7.480 2,050,624 +0.05(+0.73%)
Feb 09, 2016 7.679 7.701 7.389 7.425 4,390,881 -0.33(-4.26%)
Feb 08, 2016 7.787 7.801 7.653 7.756 3,691,317 -0.07(-0.92%)
Feb 05, 2016 7.905 7.905 7.815 7.828 2,468,092 -0.07(-0.92%)
Feb 04, 2016 7.887 7.919 7.783 7.901 1,865,729 +0.24(+3.09%)
Feb 03, 2016 7.589 7.668 7.519 7.664 2,019,034 +0.11(+1.51%)
Feb 02, 2016 7.567 7.598 7.488 7.549 4,064,957 -0.01(-0.12%)
Feb 01, 2016 7.479 7.593 7.418 7.558 3,186,510 +0.07(+0.88%)
Jan 29, 2016 7.427 7.536 7.396 7.492 6,236,513 +0.11(+1.55%)
Jan 28, 2016 7.475 7.576 7.337 7.378 3,842,978 -0.08(-1.06%)
Jan 27, 2016 7.501 7.510 7.352 7.457 4,475,403 -0.06(-0.76%)
Jan 26, 2016 7.475 7.532 7.387 7.514 3,210,502 +0.16(+2.15%)
Jan 25, 2016 7.343 7.462 7.277 7.356 2,794,332 +0.01(+0.12%)
Jan 22, 2016 7.181 7.383 7.137 7.348 4,017,603 +0.20(+2.76%)
Jan 21, 2016 7.005 7.220 6.891 7.150 5,110,692 +0.19(+2.71%)
Jan 20, 2016 6.812 6.966 6.764 6.961 19,981,448 -0.23(-3.17%)
Jan 19, 2016 7.058 7.208 7.027 7.190 1,317,517 +0.17(+2.44%)
Jan 15, 2016 6.970 7.018 7.018 7.018 1,754,976 -0.04(-0.56%)
Jan 14, 2016 7.106 7.185 7.036 7.058 1,590,968 -0.03(-0.43%)
Jan 13, 2016 7.172 7.247 7.036 7.089 1,708,192 -0.18(-2.48%)
Jan 12, 2016 7.308 7.308 7.190 7.269 1,555,755 -0.01(-0.12%)
Jan 11, 2016 7.181 7.326 7.176 7.277 1,070,285 +0.14(+1.97%)
Jan 08, 2016 7.212 7.238 7.133 7.137 1,285,291 -0.05(-0.67%)
Jan 07, 2016 7.251 7.286 7.181 7.185 1,559,165 -0.16(-2.21%)
Jan 06, 2016 7.470 7.514 7.273 7.348 1,735,880 -0.15(-2.05%)
Jan 05, 2016 7.339 7.519 7.317 7.501 1,764,140 +0.19(+2.58%)
Jan 04, 2016 7.339 7.378 7.260 7.312 1,398,971 -0.09(-1.19%)
Dec 31, 2015 7.462 7.400 7.400 7.400 949,596 -0.05(-0.65%)
Dec 30, 2015 7.440 7.462 7.427 7.449 787,557 +0.01(+0.12%)
Dec 29, 2015 7.413 7.444 7.400 7.440 1,136,684 +0.07(+1.01%)
Dec 28, 2015 7.286 7.378 7.255 7.365 1,071,258 +0.07(+1.02%)
Dec 24, 2015 7.348 7.291 7.291 7.291 574,132 -0.07(-0.90%)
Dec 23, 2015 7.326 7.383 7.326 7.356 1,110,620 +0.04(+0.60%)
Dec 22, 2015 7.207 7.345 7.207 7.312 1,688,122 +0.13(+1.77%)
Dec 21, 2015 7.207 7.227 7.159 7.185 971,657 +0.01(+0.18%)
Dec 18, 2015 7.159 7.220 7.124 7.172 2,878,419 -0.04(-0.49%)
Dec 17, 2015 7.154 7.238 7.146 7.207 1,897,847 +0.13(+1.80%)
Dec 16, 2015 7.005 7.080 6.972 7.080 1,469,646 +0.08(+1.13%)
Dec 15, 2015 6.953 7.049 6.953 7.001 1,297,799 +0.07(+1.08%)
Dec 14, 2015 6.904 6.992 6.869 6.926 3,392,186 +0.01(+0.13%)
Dec 11, 2015 6.838 6.922 6.821 6.917 1,637,045 +0.00(+0.06%)
Dec 10, 2015 6.953 7.036 6.904 6.913 737,110 -0.04(-0.57%)
Dec 09, 2015 6.843 6.988 6.843 6.953 1,050,935 -0.07(-1.00%)
Dec 08, 2015 6.966 7.067 6.948 7.023 1,065,084 +0.13(+1.85%)
Dec 07, 2015 6.953 6.979 6.863 6.895 570,806 -0.07(-1.01%)
Dec 04, 2015 6.865 7.023 6.843 6.966 1,012,653 +0.12(+1.73%)
Dec 03, 2015 6.974 6.974 6.803 6.847 869,990 -0.14(-2.01%)
Dec 02, 2015 7.128 7.128 6.983 6.988 1,061,124 -0.13(-1.79%)
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.