Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.247 9.362 9.247 9.356 544,494 +0.09(+0.98%)
Oct 31, 2014 9.151 9.296 9.108 9.265 962,613 +0.21(+2.27%)
Oct 30, 2014 9.036 9.072 8.994 9.060 599,457 +0.04(+0.40%)
Oct 29, 2014 9.048 9.114 8.939 9.024 555,838 -0.02(-0.27%)
Oct 28, 2014 9.060 9.084 9.024 9.048 749,662 +0.00(+0.00%)
Oct 27, 2014 8.988 8.982 8.982 9.048 954,711 +0.07(+0.74%)
Oct 24, 2014 9.000 9.000 8.897 8.982 1,023,455 +0.07(+0.75%)
Oct 23, 2014 8.746 8.915 8.716 8.915 1,007,571 +0.20(+2.29%)
Oct 22, 2014 8.716 8.764 8.631 8.716 247,950 +0.02(+0.21%)
Oct 21, 2014 8.692 8.746 8.643 8.698 705,639 +0.04(+0.42%)
Oct 20, 2014 8.577 8.595 8.577 8.661 408,784 +0.07(+0.77%)
Oct 17, 2014 8.710 8.710 8.480 8.595 536,454 -0.06(-0.70%)
Oct 16, 2014 8.420 8.698 8.378 8.655 1,025,302 +0.20(+2.36%)
Oct 15, 2014 8.359 8.510 8.263 8.456 792,208 +0.02(+0.25%)
Oct 14, 2014 8.292 8.506 8.274 8.435 826,634 +0.17(+2.01%)
Oct 13, 2014 8.167 8.352 8.150 8.269 441,419 +0.07(+0.87%)
Oct 10, 2014 8.263 8.465 8.191 8.197 443,627 -0.11(-1.36%)
Oct 09, 2014 8.364 8.417 8.340 8.310 525,413 -0.05(-0.64%)
Oct 08, 2014 8.138 8.370 8.132 8.364 849,246 +0.22(+2.70%)
Oct 07, 2014 8.245 8.328 8.132 8.144 1,152,274 -0.11(-1.37%)
Oct 06, 2014 8.185 8.292 8.150 8.257 850,543 +0.08(+0.94%)
Oct 03, 2014 8.269 8.304 8.156 8.179 435,951 -0.01(-0.15%)
Oct 02, 2014 8.209 8.286 8.060 8.191 484,694 -0.01(-0.07%)
Oct 01, 2014 8.185 8.227 8.138 8.197 638,113 +0.04(+0.51%)
Sep 30, 2014 8.263 8.274 8.138 8.156 1,906,947 -0.10(-1.15%)
Sep 29, 2014 8.310 8.340 8.203 8.251 833,177 -0.10(-1.21%)
Sep 26, 2014 8.173 8.381 8.090 8.352 1,187,785 +0.18(+2.26%)
Sep 25, 2014 8.173 8.194 8.031 8.167 638,069 -0.01(-0.15%)
Sep 24, 2014 8.173 8.286 8.120 8.179 564,256 +0.00(+0.00%)
Sep 23, 2014 8.203 8.274 8.150 8.179 827,166 -0.03(-0.36%)
Sep 22, 2014 8.245 8.286 8.185 8.209 421,788 -0.05(-0.58%)
Sep 19, 2014 8.221 8.292 8.126 8.257 810,079 +0.05(+0.58%)
Sep 18, 2014 8.233 8.304 8.191 8.209 367,874 -0.02(-0.22%)
Sep 17, 2014 8.274 8.334 8.185 8.227 741,282 -0.05(-0.57%)
Sep 16, 2014 8.191 8.310 8.185 8.274 746,866 +0.05(+0.65%)
Sep 15, 2014 8.334 8.334 8.120 8.221 742,614 -0.10(-1.21%)
Sep 12, 2014 8.483 8.512 8.298 8.322 1,438,694 -0.14(-1.62%)
Sep 11, 2014 8.441 8.524 8.441 8.459 604,400 -0.01(-0.14%)
Sep 10, 2014 8.477 8.560 8.432 8.471 1,350,288 -0.02(-0.21%)
Sep 09, 2014 8.429 8.613 8.429 8.488 4,169,804 -0.17(-1.99%)
Sep 08, 2014 8.601 8.679 8.560 8.661 242,748 +0.06(+0.69%)
Sep 05, 2014 8.530 8.655 8.530 8.601 170,761 +0.05(+0.63%)
Sep 04, 2014 8.655 8.655 8.542 8.548 190,612 -0.11(-1.24%)
Sep 03, 2014 8.821 8.863 8.637 8.655 167,230 -0.15(-1.69%)
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.