Healthpeak Properties Inc (NY: DOC )

17.32 +0.08 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.81 10.94 10.56 10.80 4,368,201 -0.06(-0.56%)
Jan 29, 2015 10.83 10.97 10.75 10.86 1,241,639 +0.04(+0.40%)
Jan 28, 2015 10.97 11.09 10.76 10.82 1,239,992 -0.11(-1.01%)
Jan 27, 2015 10.55 11.01 10.55 10.93 2,274,136 +0.34(+3.24%)
Jan 26, 2015 10.42 10.58 10.37 10.58 771,945 +0.19(+1.83%)
Jan 23, 2015 10.53 10.53 10.36 10.39 1,893,316 -0.10(-0.99%)
Jan 22, 2015 10.37 10.60 10.33 10.50 1,346,522 +0.13(+1.30%)
Jan 21, 2015 10.25 10.39 10.25 10.36 1,015,801 +0.07(+0.68%)
Jan 20, 2015 10.30 10.33 10.25 10.29 2,036,837 +0.03(+0.29%)
Jan 16, 2015 10.14 10.29 10.14 10.26 1,808,867 +0.09(+0.89%)
Jan 15, 2015 10.07 10.23 10.04 10.17 12,980,807 +0.12(+1.20%)
Jan 14, 2015 9.978 10.17 9.833 10.05 1,527,847 -0.16(-1.54%)
Jan 13, 2015 10.42 10.50 10.18 10.21 522,640 -0.21(-1.97%)
Jan 12, 2015 10.36 10.47 10.33 10.41 405,815 +0.08(+0.82%)
Jan 09, 2015 10.31 10.42 10.21 10.33 431,135 +0.06(+0.59%)
Jan 08, 2015 10.39 10.39 10.20 10.27 634,579 -0.10(-0.93%)
Jan 07, 2015 10.29 10.36 10.23 10.36 1,841,441 +0.15(+1.42%)
Jan 06, 2015 10.26 10.41 10.20 10.22 1,446,506 +0.01(+0.06%)
Jan 05, 2015 10.08 10.27 10.08 10.21 425,272 +0.10(+0.96%)
Jan 02, 2015 10.06 10.12 9.785 10.12 606,560 +0.09(+0.90%)
Dec 31, 2014 10.11 10.03 10.03 10.03 408,603 -0.04(-0.42%)
Dec 30, 2014 10.09 10.20 10.00 10.07 335,657 -0.07(-0.71%)
Dec 29, 2014 10.14 10.25 10.14 10.14 292,795 +0.00(+0.00%)
Dec 26, 2014 10.11 10.21 10.07 10.14 331,691 +0.07(+0.72%)
Dec 24, 2014 10.05 10.07 10.07 10.07 183,606 +0.00(+0.00%)
Dec 23, 2014 10.17 10.19 10.04 10.07 450,245 -0.10(-0.95%)
Dec 22, 2014 9.960 10.18 9.960 10.17 599,379 +0.21(+2.06%)
Dec 19, 2014 9.930 10.07 9.918 9.960 3,244,309 +0.04(+0.43%)
Dec 18, 2014 9.845 9.951 9.761 9.918 1,462,171 +0.13(+1.36%)
Dec 17, 2014 9.471 9.818 9.459 9.785 1,379,348 +0.30(+3.12%)
Dec 16, 2014 9.423 9.580 9.374 9.489 690,333 +0.04(+0.38%)
Dec 15, 2014 9.537 9.610 9.392 9.453 613,915 -0.02(-0.19%)
Dec 12, 2014 9.386 9.561 9.386 9.471 537,663 -0.01(-0.06%)
Dec 11, 2014 9.495 9.628 9.423 9.477 457,000 +0.03(+0.32%)
Dec 10, 2014 9.453 9.607 9.441 9.447 738,321 -0.02(-0.19%)
Dec 09, 2014 9.404 9.507 9.392 9.465 751,862 -0.03(-0.32%)
Dec 08, 2014 9.404 9.501 9.404 9.495 702,272 +0.07(+0.77%)
Dec 05, 2014 9.404 9.459 9.380 9.423 748,614 +0.02(+0.19%)
Dec 04, 2014 9.338 9.489 9.278 9.404 709,153 +0.07(+0.71%)
Dec 03, 2014 9.308 9.374 9.290 9.338 715,767 +0.01(+0.13%)
Dec 02, 2014 9.205 9.362 9.194 9.326 800,183 +0.13(+1.38%)
Dec 01, 2014 9.350 9.422 9.181 9.199 634,202 -0.14(-1.49%)
Nov 28, 2014 9.423 9.513 9.338 9.338 491,599 -0.04(-0.45%)
Nov 26, 2014 9.332 9.380 9.380 9.380 945,351 +0.08(+0.84%)
Nov 25, 2014 9.374 9.416 9.290 9.302 8,485,041 -0.02(-0.26%)
Nov 24, 2014 9.308 9.441 9.278 9.326 2,247,560 +0.02(+0.26%)
Nov 21, 2014 9.447 9.486 9.302 9.302 787,989 -0.08(-0.84%)
Nov 20, 2014 9.308 9.410 9.302 9.380 439,880 +0.07(+0.71%)
Nov 19, 2014 9.592 9.592 9.314 9.314 638,851 -0.28(-2.90%)
Nov 18, 2014 9.465 9.634 9.447 9.592 652,577 +0.12(+1.28%)
Nov 17, 2014 9.646 9.725 9.471 9.471 803,716 -0.17(-1.75%)
Nov 14, 2014 9.513 9.670 9.477 9.640 865,958 +0.16(+1.72%)
Nov 13, 2014 9.308 9.580 9.284 9.477 1,694,903 +0.23(+2.48%)
Nov 12, 2014 9.259 9.368 9.181 9.247 1,282,196 -0.02(-0.20%)
Nov 11, 2014 9.308 9.332 9.157 9.265 552,151 -0.07(-0.78%)
Nov 10, 2014 9.326 9.386 9.163 9.338 895,395 -0.01(-0.06%)
Nov 07, 2014 9.435 9.537 9.253 9.344 1,587,078 -0.02(-0.19%)
Nov 06, 2014 9.284 9.368 9.265 9.362 723,633 +0.10(+1.11%)
Nov 05, 2014 9.308 9.501 9.211 9.259 319,045 -0.04(-0.45%)
Nov 04, 2014 9.332 9.362 9.241 9.302 406,368 -0.05(-0.58%)
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.