Healthpeak Properties Inc (NY: DOC )

18.67 +0.36 (+1.97%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.05 10.10 9.922 9.959 1,439,523 -0.11(-1.11%)
May 28, 2015 10.24 10.29 10.04 10.07 948,028 -0.20(-1.93%)
May 27, 2015 10.27 10.31 10.18 10.27 619,834 +0.04(+0.36%)
May 26, 2015 10.22 10.29 10.13 10.23 470,753 +0.00(+0.00%)
May 22, 2015 10.33 10.23 10.23 10.23 1,158,955 -0.07(-0.66%)
May 21, 2015 10.39 10.44 10.24 10.30 446,311 -0.08(-0.78%)
May 20, 2015 10.39 10.44 10.31 10.38 541,788 +0.03(+0.30%)
May 19, 2015 10.34 10.39 10.26 10.35 587,668 +0.01(+0.12%)
May 18, 2015 10.28 10.39 10.23 10.34 500,247 +0.01(+0.06%)
May 15, 2015 10.30 10.38 10.18 10.33 1,535,267 +0.04(+0.42%)
May 14, 2015 10.14 10.29 10.10 10.29 515,808 +0.18(+1.78%)
May 13, 2015 10.26 10.33 10.10 10.11 581,951 -0.09(-0.85%)
May 12, 2015 10.11 10.21 9.941 10.19 728,800 +0.01(+0.06%)
May 11, 2015 10.29 10.37 10.13 10.19 692,370 -0.10(-0.96%)
May 08, 2015 10.33 10.44 10.26 10.29 666,913 +0.02(+0.24%)
May 07, 2015 10.12 10.33 10.11 10.26 609,331 +0.15(+1.47%)
May 06, 2015 10.29 10.29 10.02 10.11 1,050,115 -0.14(-1.33%)
May 05, 2015 10.34 10.35 10.17 10.25 945,647 -0.13(-1.25%)
May 04, 2015 10.34 10.41 10.29 10.38 882,330 +0.08(+0.78%)
May 01, 2015 10.32 10.52 10.26 10.30 783,963 +0.01(+0.06%)
Apr 30, 2015 10.48 10.54 10.21 10.29 868,876 -0.25(-2.35%)
Apr 29, 2015 10.83 10.83 10.52 10.54 665,850 -0.35(-3.24%)
Apr 28, 2015 10.88 10.91 10.73 10.90 438,661 +0.01(+0.11%)
Apr 27, 2015 10.92 11.04 10.84 10.88 568,283 -0.03(-0.28%)
Apr 24, 2015 10.85 10.98 10.85 10.91 596,925 +0.05(+0.46%)
Apr 23, 2015 10.95 10.99 10.79 10.86 505,470 -0.08(-0.74%)
Apr 22, 2015 10.92 11.01 10.92 10.95 964,669 +0.04(+0.40%)
Apr 21, 2015 10.73 10.99 10.72 10.90 1,554,721 +0.24(+2.21%)
Apr 20, 2015 10.70 10.75 10.60 10.67 654,676 +0.02(+0.17%)
Apr 17, 2015 10.71 10.78 10.57 10.65 907,092 -0.12(-1.09%)
Apr 16, 2015 10.64 10.81 10.57 10.77 926,524 +0.13(+1.22%)
Apr 15, 2015 10.68 10.80 10.60 10.64 1,890,655 +0.01(+0.09%)
Apr 14, 2015 10.63 10.70 10.60 10.63 621,531 +0.01(+0.06%)
Apr 13, 2015 10.71 10.74 10.62 10.62 710,358 -0.11(-1.03%)
Apr 10, 2015 10.85 10.92 10.71 10.73 990,212 -0.10(-0.96%)
Apr 09, 2015 10.97 10.99 10.76 10.83 1,977,039 -0.09(-0.84%)
Apr 08, 2015 10.86 10.96 10.83 10.93 2,046,065 +0.15(+1.36%)
Apr 07, 2015 10.83 10.90 10.72 10.78 1,576,268 -0.07(-0.62%)
Apr 06, 2015 10.83 11.01 10.83 10.85 836,251 +0.06(+0.57%)
Apr 02, 2015 10.81 10.79 10.79 10.79 583,737 -0.02(-0.23%)
Apr 01, 2015 10.75 10.86 10.66 10.81 682,726 +0.03(+0.28%)
Mar 31, 2015 10.83 10.89 10.65 10.78 1,114,195 -0.06(-0.51%)
Mar 30, 2015 10.70 10.87 10.68 10.83 798,827 +0.15(+1.37%)
Mar 27, 2015 10.60 10.69 10.56 10.69 607,748 +0.07(+0.69%)
Mar 26, 2015 10.57 10.69 10.56 10.61 729,904 -0.02(-0.17%)
Mar 25, 2015 10.85 10.85 10.56 10.63 1,343,002 -0.20(-1.81%)
Mar 24, 2015 10.81 10.89 10.77 10.83 1,450,345 -0.03(-0.28%)
Mar 23, 2015 10.86 10.91 10.77 10.86 1,173,556 -0.01(-0.11%)
Mar 20, 2015 10.60 10.88 10.46 10.87 1,750,337 +0.40(+3.80%)
Mar 19, 2015 10.38 10.50 10.34 10.47 892,022 +0.05(+0.47%)
Mar 18, 2015 10.26 10.43 10.18 10.42 826,409 +0.14(+1.37%)
Mar 17, 2015 10.28 10.38 10.23 10.28 788,603 +0.00(+0.00%)
Mar 16, 2015 10.14 10.30 10.10 10.28 855,830 +0.15(+1.45%)
Mar 13, 2015 10.02 10.18 10.01 10.14 1,362,069 +0.11(+1.10%)
Mar 12, 2015 9.910 10.07 9.904 10.03 639,817 +0.18(+1.80%)
Mar 11, 2015 9.879 9.916 9.732 9.849 705,311 -0.02(-0.19%)
Mar 10, 2015 9.671 9.940 9.640 9.867 1,424,084 +0.14(+1.45%)
Mar 09, 2015 9.708 9.800 9.671 9.726 566,905 +0.01(+0.13%)
Mar 06, 2015 10.03 10.03 9.591 9.714 1,567,544 -0.30(-3.00%)
Mar 05, 2015 10.07 10.10 10.01 10.01 502,602 -0.04(-0.43%)
Mar 04, 2015 10.04 10.11 10.01 10.06 779,970 +0.05(+0.49%)
Mar 03, 2015 10.13 10.16 10.01 10.01 647,911 -0.15(-1.51%)
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.