Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 8.833 8.916 8.768 8.804 235,110 +0.00(+0.00%)
Aug 29, 2014 8.720 8.804 8.804 8.804 181,181 +0.09(+1.02%)
Aug 28, 2014 8.750 8.780 8.655 8.714 223,386 -0.05(-0.54%)
Aug 27, 2014 8.756 8.833 8.685 8.762 474,634 -0.01(-0.07%)
Aug 26, 2014 8.839 8.845 8.720 8.768 418,491 -0.09(-1.01%)
Aug 25, 2014 8.762 8.875 8.732 8.857 510,242 +0.12(+1.36%)
Aug 22, 2014 8.667 8.798 8.649 8.738 350,998 +0.11(+1.24%)
Aug 21, 2014 8.655 8.720 8.607 8.631 184,699 -0.04(-0.48%)
Aug 20, 2014 8.524 8.679 8.477 8.673 245,640 +0.12(+1.46%)
Aug 19, 2014 8.601 8.619 8.506 8.548 214,825 -0.04(-0.42%)
Aug 18, 2014 8.637 8.655 8.560 8.584 295,284 +0.01(+0.14%)
Aug 15, 2014 8.613 8.619 8.477 8.572 332,684 +0.04(+0.42%)
Aug 14, 2014 8.417 8.536 8.381 8.536 270,060 +0.11(+1.34%)
Aug 13, 2014 8.417 8.554 8.417 8.423 325,461 -0.10(-1.19%)
Aug 12, 2014 8.488 8.530 8.387 8.524 461,458 +0.00(+0.00%)
Aug 11, 2014 8.590 8.691 8.524 8.524 279,326 +0.00(+0.00%)
Aug 08, 2014 8.483 8.530 8.459 8.524 162,407 +0.02(+0.28%)
Aug 07, 2014 8.518 8.566 8.435 8.500 260,844 -0.02(-0.21%)
Aug 06, 2014 8.381 8.548 8.370 8.518 332,696 +0.14(+1.63%)
Aug 05, 2014 8.376 8.411 8.317 8.381 214,793 +0.02(+0.21%)
Aug 04, 2014 8.405 8.477 8.322 8.364 402,043 -0.03(-0.35%)
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.