Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.215 5.251 5.142 5.186 691,029 -0.04(-0.76%)
Jun 27, 2014 5.139 5.225 5.136 5.225 2,224,145 +0.09(+1.83%)
Jun 26, 2014 5.114 5.142 5.092 5.132 323,266 +0.03(+0.49%)
Jun 25, 2014 5.106 5.128 5.060 5.106 361,952 -0.01(-0.14%)
Jun 24, 2014 5.103 5.178 5.088 5.114 404,081 -0.00(-0.07%)
Jun 23, 2014 5.200 5.207 5.110 5.117 373,124 -0.08(-1.53%)
Jun 20, 2014 5.139 5.209 5.106 5.197 1,230,988 +0.08(+1.55%)
Jun 19, 2014 5.128 5.135 5.085 5.117 772,451 +0.01(+0.14%)
Jun 18, 2014 5.121 5.121 5.049 5.110 335,426 +0.00(+0.00%)
Jun 17, 2014 5.128 5.142 5.063 5.110 497,663 -0.00(-0.07%)
Jun 16, 2014 5.142 5.153 5.103 5.114 653,093 -0.02(-0.42%)
Jun 13, 2014 5.132 5.164 5.096 5.135 641,346 +0.02(+0.35%)
Jun 12, 2014 5.117 5.150 5.060 5.117 590,107 +0.00(+0.07%)
Jun 11, 2014 5.085 5.114 5.052 5.114 503,357 +0.02(+0.35%)
Jun 10, 2014 5.171 5.171 5.078 5.096 499,497 -0.09(-1.81%)
Jun 06, 2014 5.265 5.272 5.168 5.189 857,548 -0.04(-0.83%)
Jun 05, 2014 5.160 5.240 5.135 5.233 972,846 +0.10(+1.89%)
Jun 04, 2014 5.081 5.168 5.078 5.135 1,521,527 +0.10(+1.93%)
Jun 03, 2014 4.991 5.056 4.933 5.038 1,403,334 +0.04(+0.87%)
Jun 02, 2014 5.038 5.041 4.901 4.995 1,032,236 +0.02(+0.36%)
May 30, 2014 4.869 5.045 4.815 4.977 3,718,547 +0.12(+2.52%)
May 29, 2014 4.879 4.955 4.843 4.854 1,371,786 +0.02(+0.37%)
May 28, 2014 4.796 4.901 4.751 4.836 1,890,064 +0.01(+0.30%)
May 27, 2014 4.710 4.825 4.706 4.822 1,442,361 +0.14(+3.00%)
May 23, 2014 4.652 4.681 4.681 4.681 1,569,228 +0.04(+0.85%)
May 22, 2014 4.620 4.674 4.616 4.642 1,241,397 +0.04(+0.94%)
May 21, 2014 4.656 4.721 4.592 4.598 7,399,045 +0.06(+1.43%)
May 20, 2014 4.559 4.631 4.465 4.533 1,162,694 -0.13(-2.86%)
May 19, 2014 4.667 4.681 4.638 4.667 146,799 +0.00(+0.00%)
May 16, 2014 4.634 4.667 4.613 4.667 227,642 +0.02(+0.47%)
May 15, 2014 4.660 4.683 4.613 4.645 315,954 -0.03(-0.69%)
May 14, 2014 4.670 4.699 4.649 4.678 342,641 +0.01(+0.23%)
May 13, 2014 4.717 4.721 4.660 4.667 367,762 -0.05(-0.99%)
May 12, 2014 4.811 4.811 4.699 4.714 326,957 -0.08(-1.58%)
May 09, 2014 4.699 4.789 4.692 4.789 500,088 +0.10(+2.07%)
May 08, 2014 4.703 4.796 4.678 4.692 700,725 +0.19(+4.30%)
May 07, 2014 4.731 4.731 4.450 4.499 1,317,234 -0.27(-5.60%)
May 06, 2014 4.748 4.797 4.719 4.766 298,620 +0.01(+0.22%)
May 05, 2014 4.773 4.797 4.741 4.755 242,715 -0.03(-0.58%)
May 02, 2014 4.696 4.818 4.696 4.783 202,993 +0.09(+1.85%)
May 01, 2014 4.779 4.779 4.672 4.696 325,245 -0.06(-1.24%)
Apr 30, 2014 4.766 4.779 4.693 4.755 202,237 -0.02(-0.36%)
Apr 29, 2014 4.797 4.814 4.766 4.773 361,672 +0.01(+0.22%)
Apr 28, 2014 4.682 4.818 4.662 4.762 403,785 +0.12(+2.54%)
Apr 25, 2014 4.644 4.675 4.620 4.644 185,497 +0.01(+0.15%)
Apr 24, 2014 4.630 4.651 4.613 4.637 87,247 +0.02(+0.45%)
Apr 23, 2014 4.689 4.693 4.610 4.617 163,823 -0.07(-1.48%)
Apr 22, 2014 4.714 4.724 4.679 4.686 105,136 -0.03(-0.73%)
Apr 21, 2014 4.655 4.724 4.629 4.721 120,183 +0.08(+1.79%)
Apr 17, 2014 4.655 4.637 4.637 4.637 193,024 -0.03(-0.59%)
Apr 16, 2014 4.627 4.693 4.620 4.665 359,179 +0.08(+1.66%)
Apr 15, 2014 4.613 4.617 4.523 4.589 225,489 -0.02(-0.53%)
Apr 14, 2014 4.648 4.648 4.578 4.613 218,198 +0.01(+0.23%)
Apr 11, 2014 4.558 4.641 4.426 4.603 217,007 -0.00(-0.08%)
Apr 10, 2014 4.689 4.733 4.575 4.606 368,784 -0.07(-1.48%)
Apr 09, 2014 4.630 4.724 4.606 4.675 461,840 -0.03(-0.74%)
Apr 08, 2014 4.738 4.762 4.679 4.710 413,552 -0.00(-0.07%)
Apr 07, 2014 4.707 4.738 4.689 4.714 179,749 -0.01(-0.22%)
Apr 04, 2014 4.793 4.807 4.717 4.724 383,542 -0.03(-0.66%)
Apr 03, 2014 4.835 4.835 4.731 4.755 264,703 -0.08(-1.58%)
Apr 02, 2014 4.807 4.835 4.779 4.831 185,704 +0.03(+0.72%)
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.