Healthpeak Properties Inc (NY: DOC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.084 7.153 7.021 7.130 199,338 +0.02(+0.24%)
Jan 30, 2014 7.141 7.193 7.095 7.113 126,107 +0.02(+0.24%)
Jan 29, 2014 7.182 7.237 6.980 7.095 95,845 -0.12(-1.67%)
Jan 28, 2014 7.176 7.285 7.164 7.216 178,052 +0.07(+0.97%)
Jan 27, 2014 7.239 7.239 7.061 7.147 165,337 -0.05(-0.64%)
Jan 24, 2014 7.297 7.308 7.153 7.193 225,371 -0.10(-1.42%)
Jan 23, 2014 7.193 7.308 7.170 7.297 257,026 +0.07(+1.04%)
Jan 22, 2014 7.366 7.395 7.187 7.222 301,976 -0.19(-2.52%)
Jan 21, 2014 7.426 7.426 7.341 7.409 274,230 +0.06(+0.77%)
Jan 17, 2014 7.426 7.352 7.352 7.352 192,902 -0.08(-1.14%)
Jan 16, 2014 7.437 7.522 7.409 7.437 235,049 +0.01(+0.15%)
Jan 15, 2014 7.398 7.494 7.364 7.426 250,426 +0.07(+1.00%)
Jan 14, 2014 7.302 7.375 7.256 7.352 244,139 +0.09(+1.25%)
Jan 13, 2014 7.279 7.296 7.211 7.262 321,006 -0.01(-0.08%)
Jan 10, 2014 7.256 7.290 7.234 7.268 204,084 +0.03(+0.39%)
Jan 09, 2014 7.302 7.302 7.132 7.239 315,258 -0.02(-0.31%)
Jan 08, 2014 7.330 7.398 7.228 7.262 418,428 -0.02(-0.31%)
Jan 07, 2014 7.318 7.347 7.217 7.285 311,548 +0.06(+0.78%)
Jan 06, 2014 7.386 7.454 7.183 7.228 307,855 -0.03(-0.47%)
Jan 03, 2014 7.104 7.330 7.070 7.262 277,816 +0.15(+2.15%)
Jan 02, 2014 7.171 7.171 7.036 7.109 143,407 -0.10(-1.33%)
Dec 31, 2013 7.087 7.205 7.205 7.205 248,775 +0.16(+2.25%)
Dec 30, 2013 7.149 7.211 7.024 7.047 226,019 -0.12(-1.74%)
Dec 27, 2013 7.211 7.239 7.041 7.171 244,947 -0.01(-0.16%)
Dec 26, 2013 7.183 7.262 7.154 7.183 264,265 -0.01(-0.08%)
Dec 24, 2013 7.239 7.245 7.160 7.188 150,226 -0.05(-0.70%)
Dec 23, 2013 7.126 7.273 7.115 7.239 253,819 +0.06(+0.79%)
Dec 20, 2013 6.985 7.183 6.940 7.183 2,233,320 +0.16(+2.34%)
Dec 19, 2013 6.985 7.041 6.928 7.019 279,581 +0.05(+0.65%)
Dec 18, 2013 6.787 7.024 6.764 6.973 580,066 +0.19(+2.75%)
Dec 17, 2013 6.759 6.866 6.623 6.787 347,530 +0.03(+0.42%)
Dec 16, 2013 6.572 6.877 6.476 6.759 442,968 +0.22(+3.37%)
Dec 13, 2013 6.583 6.617 6.464 6.538 321,986 -0.02(-0.34%)
Dec 12, 2013 6.617 6.617 6.555 6.561 256,107 -0.04(-0.60%)
Dec 11, 2013 6.572 6.662 6.504 6.600 318,723 +0.02(+0.26%)
Dec 10, 2013 6.595 6.640 6.552 6.583 453,041 +0.01(+0.17%)
Dec 09, 2013 6.617 6.679 6.561 6.572 771,268 -0.03(-0.51%)
Dec 06, 2013 6.481 6.617 6.283 6.606 3,002,314 +0.10(+1.48%)
Dec 05, 2013 6.363 6.538 6.363 6.510 599,277 +0.14(+2.22%)
Dec 04, 2013 6.306 6.414 6.250 6.368 437,320 +0.01(+0.18%)
Dec 03, 2013 6.419 6.419 6.312 6.357 246,480 -0.12(-1.92%)
Dec 02, 2013 6.725 6.730 6.425 6.481 252,389 -0.28(-4.10%)
Nov 29, 2013 6.815 6.815 6.747 6.759 20,720 -0.02(-0.25%)
Nov 27, 2013 6.787 6.843 6.759 6.776 78,296 +0.01(+0.17%)
Nov 26, 2013 6.826 6.843 6.719 6.764 163,788 -0.03(-0.50%)
Nov 25, 2013 6.832 6.832 6.759 6.798 50,966 -0.02(-0.33%)
Nov 22, 2013 6.872 6.883 6.730 6.821 54,231 -0.04(-0.58%)
Nov 21, 2013 6.855 6.917 6.832 6.860 106,349 +0.02(+0.33%)
Nov 20, 2013 6.928 6.928 6.722 6.838 116,865 -0.08(-1.14%)
Nov 19, 2013 6.934 6.973 6.787 6.917 74,452 +0.00(+0.00%)
Nov 18, 2013 6.973 6.985 6.855 6.917 83,400 -0.05(-0.73%)
Nov 15, 2013 7.007 7.013 6.928 6.968 79,855 -0.03(-0.48%)
Nov 14, 2013 7.041 7.041 6.985 7.002 37,367 -0.18(-2.44%)
Nov 12, 2013 7.041 7.262 6.928 7.177 63,737 +0.14(+1.93%)
Nov 11, 2013 6.894 7.132 6.894 7.041 82,682 +0.15(+2.13%)
Nov 08, 2013 6.906 6.928 6.843 6.894 75,154 -0.01(-0.16%)
Nov 07, 2013 7.160 7.160 6.906 6.906 71,913 -0.21(-3.02%)
Nov 06, 2013 7.183 7.186 7.041 7.121 99,863 -0.07(-0.94%)
Nov 05, 2013 7.217 7.239 7.138 7.188 65,814 -0.04(-0.55%)
Nov 04, 2013 7.041 7.268 7.041 7.228 75,343 +0.19(+2.65%)
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.