Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.046 8.069 7.923 8.028 119,787 -0.03(-0.36%)
Apr 29, 2014 8.098 8.128 8.046 8.057 214,222 +0.02(+0.22%)
Apr 28, 2014 7.905 8.133 7.871 8.040 239,167 +0.20(+2.54%)
Apr 25, 2014 7.841 7.894 7.800 7.841 109,872 +0.01(+0.15%)
Apr 24, 2014 7.817 7.853 7.788 7.829 51,678 +0.04(+0.45%)
Apr 23, 2014 7.917 7.923 7.782 7.794 97,034 -0.12(-1.48%)
Apr 22, 2014 7.958 7.975 7.899 7.911 62,273 -0.06(-0.73%)
Apr 21, 2014 7.858 7.975 7.815 7.970 71,186 +0.14(+1.79%)
Apr 17, 2014 7.858 7.829 7.829 7.829 114,331 -0.05(-0.59%)
Apr 16, 2014 7.812 7.923 7.800 7.876 212,746 +0.13(+1.66%)
Apr 15, 2014 7.788 7.794 7.636 7.747 133,560 -0.04(-0.53%)
Apr 14, 2014 7.847 7.847 7.730 7.788 129,242 +0.02(+0.23%)
Apr 11, 2014 7.695 7.835 7.472 7.771 128,536 -0.01(-0.08%)
Apr 10, 2014 7.917 7.990 7.724 7.777 218,435 -0.12(-1.48%)
Apr 09, 2014 7.817 7.975 7.777 7.894 273,553 +0.07(+0.94%)
Apr 08, 2014 7.866 7.907 7.769 7.820 249,076 -0.01(-0.07%)
Apr 07, 2014 7.815 7.866 7.786 7.826 108,260 -0.02(-0.22%)
Apr 04, 2014 7.959 7.982 7.832 7.843 231,001 -0.05(-0.66%)
Apr 03, 2014 8.028 8.028 7.855 7.895 159,426 -0.13(-1.58%)
Apr 02, 2014 7.982 8.028 7.936 8.022 111,847 +0.06(+0.72%)
Apr 01, 2014 8.056 8.056 7.884 7.964 90,790 -0.05(-0.57%)
Mar 31, 2014 7.912 8.056 7.884 8.010 286,260 +0.16(+2.05%)
Mar 28, 2014 7.786 8.028 7.786 7.849 286,350 +0.07(+0.96%)
Mar 27, 2014 7.723 7.838 7.665 7.774 253,489 +0.02(+0.30%)
Mar 26, 2014 7.930 7.930 7.711 7.751 184,090 -0.13(-1.68%)
Mar 25, 2014 7.809 7.912 7.774 7.884 265,127 +0.09(+1.11%)
Mar 24, 2014 7.711 7.855 7.636 7.797 126,360 +0.10(+1.35%)
Mar 21, 2014 7.631 7.711 7.608 7.694 154,787 +0.07(+0.91%)
Mar 20, 2014 7.648 7.654 7.521 7.625 105,938 -0.01(-0.15%)
Mar 19, 2014 7.608 7.855 7.602 7.636 234,291 +0.01(+0.15%)
Mar 18, 2014 7.608 7.625 7.556 7.625 146,963 +0.02(+0.23%)
Mar 17, 2014 7.625 7.625 7.550 7.608 123,822 +0.04(+0.53%)
Mar 14, 2014 7.567 7.688 7.556 7.567 81,014 -0.04(-0.53%)
Mar 13, 2014 7.746 7.763 7.544 7.608 172,416 -0.09(-1.20%)
Mar 12, 2014 7.625 7.769 7.625 7.700 248,142 +0.07(+0.98%)
Mar 11, 2014 7.538 7.728 7.538 7.625 221,304 +0.09(+1.14%)
Mar 10, 2014 7.590 7.613 7.481 7.538 159,360 -0.09(-1.13%)
Mar 07, 2014 7.723 7.723 7.567 7.625 112,891 -0.08(-1.05%)
Mar 06, 2014 7.843 7.843 7.662 7.705 239,879 -0.14(-1.83%)
Mar 05, 2014 7.918 7.987 7.769 7.849 199,729 -0.10(-1.23%)
Mar 04, 2014 7.751 8.022 7.751 7.947 397,614 +0.20(+2.52%)
Mar 03, 2014 7.682 7.751 7.642 7.751 188,226 +0.05(+0.60%)
Feb 28, 2014 7.711 7.734 7.654 7.705 334,328 +0.01(+0.15%)
Feb 27, 2014 7.654 7.728 7.636 7.694 154,618 -0.01(-0.15%)
Feb 26, 2014 7.608 7.740 7.596 7.705 167,041 +0.09(+1.13%)
Feb 25, 2014 7.700 7.700 7.573 7.619 132,811 -0.05(-0.60%)
Feb 24, 2014 7.510 7.734 7.504 7.665 279,121 +0.17(+2.30%)
Feb 21, 2014 7.475 7.510 7.423 7.492 212,188 +0.03(+0.46%)
Feb 20, 2014 7.452 7.492 7.377 7.458 113,623 +0.05(+0.62%)
Feb 19, 2014 7.406 7.550 7.366 7.412 197,273 +0.01(+0.08%)
Feb 18, 2014 7.349 7.481 7.297 7.406 165,283 +0.09(+1.26%)
Feb 14, 2014 7.308 7.314 7.314 7.314 64,296 +0.02(+0.24%)
Feb 13, 2014 7.314 7.429 7.216 7.297 192,614 -0.03(-0.47%)
Feb 12, 2014 7.383 7.383 7.291 7.331 184,348 -0.01(-0.16%)
Feb 11, 2014 7.366 7.441 7.285 7.343 136,071 +0.01(+0.08%)
Feb 10, 2014 7.193 7.349 7.164 7.337 146,838 +0.17(+2.33%)
Feb 07, 2014 7.216 7.228 7.101 7.170 157,617 +0.02(+0.32%)
Feb 06, 2014 6.992 7.170 6.992 7.147 121,071 +0.16(+2.31%)
Feb 05, 2014 7.021 7.070 6.923 6.986 146,221 -0.09(-1.22%)
Feb 04, 2014 6.992 7.118 6.908 7.072 116,102 +0.12(+1.65%)
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.