Healthpeak Properties Inc (NY: DOC )

22.34 +0.40 (+1.82%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.655 5.745 5.629 5.726 1,557,537 +0.13(+2.27%)
Oct 30, 2014 5.585 5.607 5.558 5.599 969,940 +0.02(+0.40%)
Oct 29, 2014 5.592 5.633 5.525 5.577 899,364 -0.01(-0.27%)
Oct 28, 2014 5.599 5.614 5.577 5.592 1,212,976 +0.00(+0.00%)
Oct 27, 2014 5.555 5.551 5.551 5.592 1,544,751 +0.04(+0.74%)
Oct 24, 2014 5.562 5.562 5.499 5.551 1,655,981 +0.04(+0.75%)
Oct 23, 2014 5.405 5.510 5.387 5.510 1,630,281 +0.12(+2.29%)
Oct 22, 2014 5.387 5.417 5.334 5.387 401,191 +0.01(+0.21%)
Oct 21, 2014 5.372 5.405 5.342 5.375 1,141,746 +0.02(+0.42%)
Oct 20, 2014 5.301 5.312 5.301 5.353 661,425 +0.04(+0.77%)
Oct 17, 2014 5.383 5.383 5.241 5.312 868,000 -0.04(-0.70%)
Oct 16, 2014 5.204 5.375 5.178 5.349 1,658,971 +0.12(+2.36%)
Oct 15, 2014 5.166 5.260 5.107 5.226 1,281,817 -0.07(-1.34%)
Oct 14, 2014 5.208 5.342 5.196 5.297 1,316,312 +0.10(+2.01%)
Oct 13, 2014 5.129 5.245 5.118 5.193 702,904 +0.04(+0.87%)
Oct 10, 2014 5.189 5.316 5.144 5.148 706,421 -0.07(-1.36%)
Oct 09, 2014 5.252 5.286 5.237 5.219 836,655 -0.03(-0.64%)
Oct 08, 2014 5.110 5.256 5.107 5.252 1,352,318 +0.14(+2.70%)
Oct 07, 2014 5.178 5.230 5.107 5.114 1,834,852 -0.07(-1.37%)
Oct 06, 2014 5.140 5.208 5.118 5.185 1,354,383 +0.05(+0.94%)
Oct 03, 2014 5.193 5.215 5.122 5.137 694,198 -0.01(-0.15%)
Oct 02, 2014 5.155 5.204 5.062 5.144 771,814 -0.00(-0.07%)
Oct 01, 2014 5.140 5.166 5.110 5.148 1,016,115 +0.03(+0.51%)
Sep 30, 2014 5.189 5.196 5.110 5.122 3,036,574 -0.06(-1.15%)
Sep 29, 2014 5.219 5.237 5.152 5.181 1,326,730 -0.06(-1.21%)
Sep 26, 2014 5.133 5.263 5.081 5.245 1,891,399 +0.12(+2.26%)
Sep 25, 2014 5.133 5.146 5.043 5.129 1,016,045 -0.01(-0.15%)
Sep 24, 2014 5.133 5.204 5.099 5.137 898,506 +0.00(+0.00%)
Sep 23, 2014 5.152 5.196 5.118 5.137 1,317,158 -0.02(-0.36%)
Sep 22, 2014 5.178 5.204 5.140 5.155 671,645 -0.03(-0.58%)
Sep 19, 2014 5.163 5.208 5.103 5.185 1,289,949 +0.03(+0.58%)
Sep 18, 2014 5.170 5.215 5.144 5.155 585,794 -0.01(-0.22%)
Sep 17, 2014 5.196 5.234 5.140 5.166 1,180,399 -0.03(-0.57%)
Sep 16, 2014 5.144 5.219 5.140 5.196 1,189,290 +0.03(+0.65%)
Sep 15, 2014 5.234 5.234 5.099 5.163 1,182,521 -0.06(-1.21%)
Sep 12, 2014 5.327 5.346 5.211 5.226 2,290,940 -0.09(-1.62%)
Sep 11, 2014 5.301 5.353 5.301 5.312 962,431 -0.01(-0.14%)
Sep 10, 2014 5.323 5.375 5.295 5.319 2,150,165 -0.01(-0.21%)
Sep 09, 2014 5.293 5.409 5.293 5.331 6,639,889 -0.11(-1.99%)
Sep 08, 2014 5.402 5.450 5.375 5.439 386,546 +0.04(+0.69%)
Sep 05, 2014 5.357 5.435 5.357 5.402 271,916 +0.03(+0.63%)
Sep 04, 2014 5.435 5.435 5.364 5.368 303,526 -0.07(-1.24%)
Sep 03, 2014 5.540 5.566 5.424 5.435 266,293 -0.09(-1.69%)
Sep 02, 2014 5.547 5.599 5.506 5.529 374,384 +0.00(+0.00%)
Aug 29, 2014 5.476 5.529 5.529 5.529 288,509 +0.06(+1.02%)
Aug 28, 2014 5.495 5.514 5.435 5.473 355,715 -0.03(-0.54%)
Aug 27, 2014 5.499 5.547 5.454 5.502 755,795 -0.00(-0.07%)
Aug 26, 2014 5.551 5.555 5.476 5.506 666,394 -0.06(-1.01%)
Aug 25, 2014 5.502 5.573 5.484 5.562 812,497 +0.07(+1.36%)
Aug 22, 2014 5.443 5.525 5.431 5.487 558,920 +0.07(+1.24%)
Aug 21, 2014 5.435 5.476 5.405 5.420 294,110 -0.03(-0.48%)
Aug 20, 2014 5.353 5.450 5.323 5.446 391,151 +0.08(+1.46%)
Aug 19, 2014 5.402 5.413 5.342 5.368 342,083 -0.02(-0.42%)
Aug 18, 2014 5.424 5.435 5.375 5.390 470,203 +0.01(+0.14%)
Aug 15, 2014 5.409 5.413 5.323 5.383 529,758 +0.02(+0.42%)
Aug 14, 2014 5.286 5.361 5.263 5.361 430,036 +0.07(+1.34%)
Aug 13, 2014 5.286 5.372 5.286 5.290 518,255 -0.06(-1.19%)
Aug 12, 2014 5.331 5.357 5.267 5.353 734,814 +0.00(+0.00%)
Aug 11, 2014 5.394 5.458 5.353 5.353 444,791 +0.00(+0.00%)
Aug 08, 2014 5.327 5.357 5.312 5.353 258,613 +0.01(+0.28%)
Aug 07, 2014 5.349 5.379 5.297 5.338 415,362 +0.17(+3.37%)
Aug 06, 2014 5.081 5.182 5.074 5.164 548,786 +0.08(+1.63%)
Aug 05, 2014 5.078 5.099 5.042 5.081 354,304 +0.01(+0.21%)
Aug 04, 2014 5.096 5.139 5.045 5.070 663,174 -0.02(-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.