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 (%)
Dec 31, 2013 4.165 4.235 4.235 4.235 423,263 +0.09(+2.25%)
Dec 30, 2013 4.202 4.238 4.129 4.142 384,547 -0.07(-1.74%)
Dec 27, 2013 4.238 4.255 4.139 4.215 416,750 -0.01(-0.16%)
Dec 26, 2013 4.222 4.268 4.205 4.222 449,619 -0.00(-0.08%)
Dec 24, 2013 4.255 4.258 4.208 4.225 255,594 -0.03(-0.70%)
Dec 23, 2013 4.188 4.275 4.182 4.255 431,846 +0.03(+0.79%)
Dec 20, 2013 4.105 4.222 4.079 4.222 3,799,749 +0.10(+2.34%)
Dec 19, 2013 4.105 4.139 4.072 4.125 475,676 +0.03(+0.65%)
Dec 18, 2013 3.989 4.129 3.976 4.099 986,920 +0.11(+2.75%)
Dec 17, 2013 3.972 4.036 3.893 3.989 591,284 +0.02(+0.42%)
Dec 16, 2013 3.863 4.042 3.806 3.972 753,662 +0.13(+3.37%)
Dec 13, 2013 3.869 3.889 3.800 3.843 547,824 -0.01(-0.34%)
Dec 12, 2013 3.889 3.889 3.853 3.856 435,739 -0.02(-0.60%)
Dec 11, 2013 3.863 3.916 3.823 3.879 542,273 +0.01(+0.26%)
Dec 10, 2013 3.876 3.903 3.851 3.869 770,800 +0.01(+0.17%)
Dec 09, 2013 3.889 3.926 3.856 3.863 1,312,228 -0.02(-0.51%)
Dec 06, 2013 3.809 3.889 3.693 3.883 5,108,110 +0.06(+1.48%)
Dec 05, 2013 3.740 3.843 3.740 3.826 1,019,605 +0.08(+2.22%)
Dec 04, 2013 3.706 3.770 3.673 3.743 744,053 +0.01(+0.18%)
Dec 03, 2013 3.773 3.773 3.710 3.736 419,358 -0.07(-1.92%)
Dec 02, 2013 3.952 3.956 3.776 3.809 429,412 -0.16(-4.10%)
Nov 29, 2013 4.006 4.006 3.966 3.972 35,253 -0.01(-0.25%)
Nov 27, 2013 3.989 4.022 3.972 3.982 133,212 +0.01(+0.17%)
Nov 26, 2013 4.012 4.022 3.949 3.976 278,668 -0.02(-0.50%)
Nov 25, 2013 4.016 4.016 3.972 3.996 86,713 -0.01(-0.33%)
Nov 22, 2013 4.039 4.045 3.956 4.009 92,269 -0.02(-0.58%)
Nov 21, 2013 4.029 4.065 4.016 4.032 180,941 +0.01(+0.33%)
Nov 20, 2013 4.072 4.072 3.951 4.019 198,834 -0.05(-1.14%)
Nov 19, 2013 4.075 4.099 3.989 4.065 126,672 +0.00(+0.00%)
Nov 18, 2013 4.099 4.105 4.029 4.065 141,897 -0.03(-0.73%)
Nov 15, 2013 4.119 4.122 4.072 4.095 135,865 -0.02(-0.48%)
Nov 14, 2013 4.139 4.139 4.105 4.115 63,576 -0.10(-2.44%)
Nov 12, 2013 4.139 4.268 4.072 4.218 108,442 +0.08(+1.93%)
Nov 11, 2013 4.052 4.192 4.052 4.139 140,675 +0.09(+2.13%)
Nov 08, 2013 4.059 4.072 4.022 4.052 127,866 -0.01(-0.16%)
Nov 07, 2013 4.208 4.208 4.059 4.059 122,352 -0.13(-3.02%)
Nov 06, 2013 4.222 4.223 4.139 4.185 169,907 -0.04(-0.94%)
Nov 05, 2013 4.242 4.255 4.195 4.225 111,976 -0.02(-0.55%)
Nov 04, 2013 4.139 4.272 4.139 4.248 128,188 +0.11(+2.65%)
Nov 01, 2013 4.198 4.202 4.109 4.139 128,101 -0.04(-0.88%)
Oct 31, 2013 4.188 4.223 4.099 4.175 296,386 +0.16(+3.96%)
Oct 30, 2013 4.106 4.106 3.971 4.016 175,089 -0.08(-1.88%)
Oct 29, 2013 4.077 4.093 4.074 4.093 100,039 +0.01(+0.24%)
Oct 28, 2013 4.109 4.109 4.077 4.083 58,643 -0.02(-0.39%)
Oct 25, 2013 4.093 4.099 4.061 4.099 100,946 +0.02(+0.47%)
Oct 24, 2013 4.093 4.109 4.061 4.080 135,197 -0.01(-0.31%)
Oct 23, 2013 4.093 4.099 4.083 4.093 171,727 +0.00(+0.00%)
Oct 22, 2013 4.096 4.109 4.064 4.093 173,432 +0.00(+0.00%)
Oct 21, 2013 4.109 4.112 4.071 4.093 195,661 +0.00(+0.00%)
Oct 18, 2013 4.138 4.144 4.080 4.093 244,935 -0.02(-0.54%)
Oct 17, 2013 4.087 4.135 4.077 4.115 255,020 +0.02(+0.47%)
Oct 16, 2013 4.071 4.119 4.045 4.096 230,252 -0.02(-0.54%)
Oct 15, 2013 4.109 4.135 4.080 4.119 257,275 +0.01(+0.23%)
Oct 14, 2013 4.061 4.157 4.061 4.109 313,992 +0.03(+0.71%)
Oct 11, 2013 4.077 4.112 3.975 4.080 274,191 +0.00(+0.00%)
Oct 10, 2013 4.026 4.125 3.968 4.080 250,733 +0.09(+2.24%)
Oct 09, 2013 3.955 4.029 3.955 3.991 273,972 +0.05(+1.38%)
Oct 08, 2013 4.000 4.000 3.911 3.936 207,829 -0.06(-1.44%)
Oct 07, 2013 3.971 4.029 3.879 3.994 174,129 +0.00(+0.00%)
Oct 04, 2013 3.959 4.051 3.959 3.994 145,517 +0.03(+0.64%)
Oct 03, 2013 4.016 4.016 3.914 3.968 291,572 -0.07(-1.82%)
Oct 02, 2013 4.023 4.074 3.943 4.042 543,381 +0.08(+2.10%)
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.