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 (%)
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%)
Feb 03, 2014 7.107 7.107 6.900 6.957 246,048 -0.17(-2.42%)
Jan 31, 2014 7.084 7.153 7.021 7.130 199,338 +0.02(+0.24%)
Jan 30, 2014 7.141 7.193 7.095 7.113 126,107 +0.02(+0.24%)
Jan 29, 2014 7.182 7.237 6.980 7.095 95,845 -0.12(-1.67%)
Jan 28, 2014 7.176 7.285 7.164 7.216 178,052 +0.07(+0.97%)
Jan 27, 2014 7.239 7.239 7.061 7.147 165,337 -0.05(-0.64%)
Jan 24, 2014 7.297 7.308 7.153 7.193 225,371 -0.10(-1.42%)
Jan 23, 2014 7.193 7.308 7.170 7.297 257,026 +0.07(+1.04%)
Jan 22, 2014 7.366 7.395 7.187 7.222 301,976 -0.19(-2.52%)
Jan 21, 2014 7.426 7.426 7.341 7.409 274,230 +0.06(+0.77%)
Jan 17, 2014 7.426 7.352 7.352 7.352 192,902 -0.08(-1.14%)
Jan 16, 2014 7.437 7.522 7.409 7.437 235,049 +0.01(+0.15%)
Jan 15, 2014 7.398 7.494 7.364 7.426 250,426 +0.07(+1.00%)
Jan 14, 2014 7.302 7.375 7.256 7.352 244,139 +0.09(+1.25%)
Jan 13, 2014 7.279 7.296 7.211 7.262 321,006 -0.01(-0.08%)
Jan 10, 2014 7.256 7.290 7.234 7.268 204,084 +0.03(+0.39%)
Jan 09, 2014 7.302 7.302 7.132 7.239 315,258 -0.02(-0.31%)
Jan 08, 2014 7.330 7.398 7.228 7.262 418,428 -0.02(-0.31%)
Jan 07, 2014 7.318 7.347 7.217 7.285 311,548 +0.06(+0.78%)
Jan 06, 2014 7.386 7.454 7.183 7.228 307,855 -0.03(-0.47%)
Jan 03, 2014 7.104 7.330 7.070 7.262 277,816 +0.15(+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.