Healthpeak Properties Inc (NY: DOC )

22.25 +0.30 (+1.39%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.766 4.852 4.748 4.824 475,291 +0.10(+2.05%)
Mar 28, 2014 4.689 4.835 4.689 4.727 475,441 +0.05(+0.96%)
Mar 27, 2014 4.651 4.721 4.617 4.682 420,880 +0.01(+0.30%)
Mar 26, 2014 4.776 4.776 4.644 4.669 305,654 -0.08(-1.68%)
Mar 25, 2014 4.703 4.766 4.682 4.748 440,203 +0.05(+1.11%)
Mar 24, 2014 4.644 4.731 4.599 4.696 209,802 +0.06(+1.35%)
Mar 21, 2014 4.596 4.644 4.582 4.634 257,000 +0.04(+0.91%)
Mar 20, 2014 4.606 4.610 4.530 4.592 175,894 -0.01(-0.15%)
Mar 19, 2014 4.582 4.731 4.578 4.599 389,004 +0.01(+0.15%)
Mar 18, 2014 4.582 4.592 4.551 4.592 244,010 +0.01(+0.23%)
Mar 17, 2014 4.592 4.592 4.547 4.582 205,587 +0.02(+0.53%)
Mar 14, 2014 4.558 4.630 4.551 4.558 134,511 -0.02(-0.53%)
Mar 13, 2014 4.665 4.675 4.544 4.582 286,271 -0.06(-1.20%)
Mar 12, 2014 4.592 4.679 4.592 4.637 412,002 +0.05(+0.98%)
Mar 11, 2014 4.540 4.655 4.540 4.592 367,442 +0.05(+1.14%)
Mar 10, 2014 4.571 4.585 4.506 4.540 264,594 -0.05(-1.13%)
Mar 07, 2014 4.651 4.651 4.558 4.592 187,438 -0.05(-1.05%)
Mar 06, 2014 4.724 4.724 4.615 4.641 398,283 -0.09(-1.83%)
Mar 05, 2014 4.769 4.811 4.679 4.727 331,619 -0.06(-1.23%)
Mar 04, 2014 4.669 4.831 4.669 4.786 660,176 +0.12(+2.52%)
Mar 03, 2014 4.627 4.669 4.603 4.669 312,521 +0.03(+0.60%)
Feb 28, 2014 4.644 4.658 4.610 4.641 555,100 +0.01(+0.15%)
Feb 27, 2014 4.610 4.655 4.599 4.634 256,720 -0.01(-0.15%)
Feb 26, 2014 4.582 4.662 4.575 4.641 277,347 +0.05(+1.13%)
Feb 25, 2014 4.637 4.637 4.561 4.589 220,512 -0.03(-0.60%)
Feb 24, 2014 4.523 4.658 4.519 4.617 463,438 +0.10(+2.30%)
Feb 21, 2014 4.502 4.523 4.471 4.513 352,306 +0.02(+0.46%)
Feb 20, 2014 4.488 4.513 4.443 4.492 188,653 +0.03(+0.62%)
Feb 19, 2014 4.461 4.547 4.436 4.464 327,542 +0.00(+0.08%)
Feb 18, 2014 4.426 4.506 4.395 4.461 274,427 +0.06(+1.26%)
Feb 14, 2014 4.402 4.405 4.405 4.405 106,755 +0.01(+0.24%)
Feb 13, 2014 4.405 4.474 4.346 4.395 319,806 -0.02(-0.47%)
Feb 12, 2014 4.447 4.447 4.391 4.416 306,081 -0.01(-0.16%)
Feb 11, 2014 4.436 4.481 4.388 4.422 225,925 +0.00(+0.08%)
Feb 10, 2014 4.332 4.426 4.315 4.419 243,802 +0.10(+2.33%)
Feb 07, 2014 4.346 4.353 4.277 4.318 261,700 +0.01(+0.32%)
Feb 06, 2014 4.211 4.318 4.211 4.305 201,019 +0.27(+6.67%)
Feb 05, 2014 4.055 4.084 3.999 4.036 253,127 -0.05(-1.22%)
Feb 04, 2014 4.039 4.112 3.991 4.085 200,988 +0.07(+1.65%)
Feb 03, 2014 4.105 4.105 3.986 4.019 425,941 -0.10(-2.42%)
Jan 31, 2014 4.092 4.132 4.055 4.119 345,078 +0.01(+0.24%)
Jan 30, 2014 4.125 4.155 4.099 4.109 218,307 +0.01(+0.24%)
Jan 29, 2014 4.149 4.180 4.032 4.099 165,921 -0.07(-1.67%)
Jan 28, 2014 4.145 4.208 4.139 4.169 308,230 +0.04(+0.97%)
Jan 27, 2014 4.182 4.182 4.079 4.129 286,218 -0.03(-0.64%)
Jan 24, 2014 4.215 4.222 4.132 4.155 390,145 -0.06(-1.42%)
Jan 23, 2014 4.155 4.222 4.142 4.215 444,944 +0.04(+1.04%)
Jan 22, 2014 4.255 4.272 4.152 4.172 522,759 -0.18(-4.20%)
Jan 21, 2014 4.365 4.365 4.315 4.355 466,573 +0.03(+0.77%)
Jan 17, 2014 4.365 4.321 4.321 4.321 328,202 -0.05(-1.14%)
Jan 16, 2014 4.371 4.421 4.355 4.371 399,910 +0.01(+0.15%)
Jan 15, 2014 4.348 4.405 4.328 4.365 426,073 +0.04(+1.00%)
Jan 14, 2014 4.292 4.335 4.265 4.321 415,376 +0.05(+1.25%)
Jan 13, 2014 4.278 4.288 4.238 4.268 546,157 -0.00(-0.08%)
Jan 10, 2014 4.265 4.285 4.252 4.272 347,226 +0.02(+0.39%)
Jan 09, 2014 4.292 4.292 4.192 4.255 536,377 -0.01(-0.31%)
Jan 08, 2014 4.308 4.348 4.248 4.268 711,910 -0.01(-0.31%)
Jan 07, 2014 4.301 4.318 4.242 4.282 530,066 +0.03(+0.78%)
Jan 06, 2014 4.341 4.381 4.222 4.248 523,782 -0.02(-0.47%)
Jan 03, 2014 4.175 4.308 4.155 4.268 472,674 +0.09(+2.15%)
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.