Healthpeak Properties Inc (NY: DOC )

18.64 +0.33 (+1.80%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.087 7.205 7.205 7.205 248,775 +0.16(+2.25%)
Dec 30, 2013 7.149 7.211 7.024 7.047 226,019 -0.12(-1.74%)
Dec 27, 2013 7.211 7.239 7.041 7.171 244,947 -0.01(-0.16%)
Dec 26, 2013 7.183 7.262 7.154 7.183 264,265 -0.01(-0.08%)
Dec 24, 2013 7.239 7.245 7.160 7.188 150,226 -0.05(-0.70%)
Dec 23, 2013 7.126 7.273 7.115 7.239 253,819 +0.06(+0.79%)
Dec 20, 2013 6.985 7.183 6.940 7.183 2,233,320 +0.16(+2.34%)
Dec 19, 2013 6.985 7.041 6.928 7.019 279,581 +0.05(+0.65%)
Dec 18, 2013 6.787 7.024 6.764 6.973 580,066 +0.19(+2.75%)
Dec 17, 2013 6.759 6.866 6.623 6.787 347,530 +0.03(+0.42%)
Dec 16, 2013 6.572 6.877 6.476 6.759 442,968 +0.22(+3.37%)
Dec 13, 2013 6.583 6.617 6.464 6.538 321,986 -0.02(-0.34%)
Dec 12, 2013 6.617 6.617 6.555 6.561 256,107 -0.04(-0.60%)
Dec 11, 2013 6.572 6.662 6.504 6.600 318,723 +0.02(+0.26%)
Dec 10, 2013 6.595 6.640 6.552 6.583 453,041 +0.01(+0.17%)
Dec 09, 2013 6.617 6.679 6.561 6.572 771,268 -0.03(-0.51%)
Dec 06, 2013 6.481 6.617 6.283 6.606 3,002,314 +0.10(+1.48%)
Dec 05, 2013 6.363 6.538 6.363 6.510 599,277 +0.14(+2.22%)
Dec 04, 2013 6.306 6.414 6.250 6.368 437,320 +0.01(+0.18%)
Dec 03, 2013 6.419 6.419 6.312 6.357 246,480 -0.12(-1.92%)
Dec 02, 2013 6.725 6.730 6.425 6.481 252,389 -0.28(-4.10%)
Nov 29, 2013 6.815 6.815 6.747 6.759 20,720 -0.02(-0.25%)
Nov 27, 2013 6.787 6.843 6.759 6.776 78,296 +0.01(+0.17%)
Nov 26, 2013 6.826 6.843 6.719 6.764 163,788 -0.03(-0.50%)
Nov 25, 2013 6.832 6.832 6.759 6.798 50,966 -0.02(-0.33%)
Nov 22, 2013 6.872 6.883 6.730 6.821 54,231 -0.04(-0.58%)
Nov 21, 2013 6.855 6.917 6.832 6.860 106,349 +0.02(+0.33%)
Nov 20, 2013 6.928 6.928 6.722 6.838 116,865 -0.08(-1.14%)
Nov 19, 2013 6.934 6.973 6.787 6.917 74,452 +0.00(+0.00%)
Nov 18, 2013 6.973 6.985 6.855 6.917 83,400 -0.05(-0.73%)
Nov 15, 2013 7.007 7.013 6.928 6.968 79,855 -0.03(-0.48%)
Nov 14, 2013 7.041 7.041 6.985 7.002 37,367 -0.18(-2.44%)
Nov 12, 2013 7.041 7.262 6.928 7.177 63,737 +0.14(+1.93%)
Nov 11, 2013 6.894 7.132 6.894 7.041 82,682 +0.15(+2.13%)
Nov 08, 2013 6.906 6.928 6.843 6.894 75,154 -0.01(-0.16%)
Nov 07, 2013 7.160 7.160 6.906 6.906 71,913 -0.21(-3.02%)
Nov 06, 2013 7.183 7.186 7.041 7.121 99,863 -0.07(-0.94%)
Nov 05, 2013 7.217 7.239 7.138 7.188 65,814 -0.04(-0.55%)
Nov 04, 2013 7.041 7.268 7.041 7.228 75,343 +0.19(+2.65%)
Nov 01, 2013 7.143 7.149 6.990 7.041 75,292 -0.06(-0.88%)
Oct 31, 2013 7.126 7.186 6.973 7.104 174,202 +0.00(+0.00%)
Oct 30, 2013 7.262 7.262 7.024 7.104 98,991 -0.14(-1.88%)
Oct 29, 2013 7.211 7.239 7.205 7.239 56,560 +0.02(+0.23%)
Oct 28, 2013 7.268 7.268 7.211 7.222 33,155 -0.03(-0.39%)
Oct 25, 2013 7.239 7.251 7.183 7.251 57,073 +0.03(+0.47%)
Oct 24, 2013 7.239 7.268 7.183 7.217 76,437 -0.02(-0.31%)
Oct 23, 2013 7.239 7.251 7.222 7.239 97,091 +0.00(+0.00%)
Oct 22, 2013 7.245 7.268 7.188 7.239 98,054 +0.00(+0.00%)
Oct 21, 2013 7.268 7.273 7.200 7.239 110,622 +0.00(+0.00%)
Oct 18, 2013 7.318 7.330 7.217 7.239 138,481 -0.04(-0.54%)
Oct 17, 2013 7.228 7.313 7.211 7.279 144,183 +0.03(+0.47%)
Oct 16, 2013 7.200 7.285 7.154 7.245 130,179 +0.06(+0.87%)
Oct 15, 2013 7.166 7.211 7.116 7.183 147,519 +0.02(+0.23%)
Oct 14, 2013 7.082 7.250 7.082 7.166 180,041 +0.05(+0.71%)
Oct 11, 2013 7.110 7.172 6.932 7.116 157,219 +0.00(+0.00%)
Oct 10, 2013 7.021 7.194 6.921 7.116 143,768 +0.16(+2.24%)
Oct 09, 2013 6.898 7.027 6.898 6.960 157,093 +0.09(+1.38%)
Oct 08, 2013 6.976 6.976 6.820 6.865 119,167 -0.10(-1.44%)
Oct 07, 2013 6.926 7.027 6.764 6.965 99,844 +0.00(+0.00%)
Oct 04, 2013 6.904 7.066 6.904 6.965 83,438 +0.04(+0.64%)
Oct 03, 2013 7.004 7.004 6.826 6.921 167,185 -0.13(-1.82%)
Oct 02, 2013 7.015 7.105 6.876 7.049 311,571 +0.14(+2.10%)
Oct 01, 2013 6.792 7.105 6.764 6.904 226,448 +0.17(+2.57%)
Sep 27, 2013 6.742 6.748 6.692 6.731 100,448 -0.02(-0.25%)
Sep 26, 2013 6.787 6.915 6.686 6.748 259,845 +0.02(+0.25%)
Sep 25, 2013 6.692 6.859 6.686 6.731 187,029 +0.04(+0.67%)
Sep 24, 2013 6.670 6.737 6.636 6.686 138,851 -0.02(-0.25%)
Sep 23, 2013 6.720 6.831 6.636 6.703 218,662 +0.02(+0.33%)
Sep 20, 2013 6.854 7.105 6.647 6.681 351,686 -0.16(-2.36%)
Sep 19, 2013 6.893 6.893 6.720 6.843 146,008 +0.03(+0.41%)
Sep 18, 2013 6.792 6.843 6.642 6.815 132,909 +0.00(+0.00%)
Sep 17, 2013 6.636 6.909 6.636 6.815 151,520 +0.16(+2.35%)
Sep 16, 2013 6.569 6.727 6.475 6.659 188,365 +0.05(+0.76%)
Sep 13, 2013 6.519 6.608 6.452 6.608 85,239 +0.10(+1.54%)
Sep 12, 2013 6.497 6.525 6.447 6.508 117,240 +0.01(+0.09%)
Sep 11, 2013 6.525 6.525 6.430 6.502 44,999 -0.02(-0.26%)
Sep 10, 2013 6.536 6.536 6.419 6.519 67,508 +0.01(+0.17%)
Sep 09, 2013 6.413 6.527 6.408 6.508 84,242 +0.10(+1.57%)
Sep 06, 2013 6.519 6.519 6.380 6.408 17,777 -0.03(-0.43%)
Sep 05, 2013 6.463 6.469 6.413 6.435 28,185 -0.06(-0.86%)
Sep 04, 2013 6.469 6.519 6.391 6.491 33,720 +0.07(+1.13%)
Sep 03, 2013 6.307 6.469 6.240 6.419 64,500 +0.14(+2.22%)
Aug 30, 2013 6.274 6.302 6.162 6.279 79,723 +0.02(+0.36%)
Aug 29, 2013 6.441 6.441 6.187 6.257 43,820 -0.16(-2.43%)
Aug 28, 2013 6.385 6.441 6.385 6.413 45,493 +0.04(+0.61%)
Aug 27, 2013 6.352 6.385 6.134 6.374 66,114 +0.04(+0.62%)
Aug 26, 2013 6.408 6.413 6.324 6.335 38,989 -0.06(-0.96%)
Aug 23, 2013 6.452 6.452 6.357 6.396 23,895 -0.02(-0.35%)
Aug 22, 2013 6.430 6.469 6.330 6.419 38,212 -0.03(-0.43%)
Aug 21, 2013 6.452 6.497 6.413 6.447 47,300 +0.03(+0.52%)
Aug 20, 2013 6.374 6.502 6.374 6.413 40,707 +0.02(+0.35%)
Aug 19, 2013 6.430 6.447 6.296 6.391 87,371 -0.02(-0.26%)
Aug 16, 2013 6.536 6.586 6.374 6.408 229,457 -0.17(-2.54%)
Aug 15, 2013 6.475 6.608 6.380 6.575 190,122 +0.03(+0.51%)
Aug 14, 2013 6.480 6.553 6.475 6.541 80,128 +0.03(+0.51%)
Aug 13, 2013 6.486 6.553 6.486 6.508 134,618 +0.03(+0.43%)
Aug 12, 2013 6.441 6.497 6.413 6.480 147,905 +0.03(+0.52%)
Aug 09, 2013 6.491 6.497 6.430 6.447 51,026 -0.02(-0.34%)
Aug 08, 2013 6.486 6.497 6.452 6.469 84,580 +0.08(+1.31%)
Aug 07, 2013 6.385 6.486 6.369 6.385 106,151 -0.08(-1.29%)
Aug 06, 2013 6.424 6.475 6.263 6.469 63,258 -0.02(-0.26%)
Aug 05, 2013 6.480 6.486 6.430 6.486 120,050 +0.04(+0.69%)
Aug 02, 2013 6.469 6.469 6.441 6.441 101,524 -0.03(-0.43%)
Aug 01, 2013 6.413 6.497 6.413 6.469 84,620 +0.06(+0.87%)
Jul 31, 2013 6.430 6.441 6.413 6.413 174,476 -0.02(-0.26%)
Jul 30, 2013 6.475 6.475 6.424 6.430 53,207 -0.03(-0.43%)
Jul 29, 2013 6.458 6.469 6.435 6.458 129,785 +0.04(+0.70%)
Jul 26, 2013 6.508 6.514 6.413 6.413 215,653 -0.08(-1.20%)
Jul 25, 2013 6.530 6.530 6.469 6.491 33,141 -0.01(-0.09%)
Jul 24, 2013 6.525 6.580 6.480 6.497 51,713 -0.06(-0.85%)
Jul 23, 2013 6.541 6.569 6.502 6.553 110,938 +0.07(+1.12%)
Jul 22, 2013 6.430 6.547 6.430 6.480 536,910 +0.07(+1.04%)
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.