Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.905 8.192 7.818 8.081 2,290,118 +0.20(+2.52%)
May 29, 2014 7.923 8.046 7.864 7.882 844,833 +0.03(+0.37%)
May 28, 2014 7.788 7.958 7.714 7.853 1,164,022 +0.02(+0.30%)
May 27, 2014 7.648 7.835 7.642 7.829 888,298 +0.23(+3.00%)
May 23, 2014 7.554 7.601 7.601 7.601 966,431 +0.06(+0.85%)
May 22, 2014 7.502 7.589 7.496 7.537 764,531 +0.07(+0.94%)
May 21, 2014 7.560 7.665 7.456 7.466 4,556,803 +0.11(+1.43%)
May 20, 2014 7.402 7.519 7.250 7.361 716,061 -0.22(-2.86%)
May 19, 2014 7.578 7.601 7.531 7.578 90,408 +0.00(+0.00%)
May 16, 2014 7.525 7.578 7.490 7.578 140,196 +0.04(+0.47%)
May 15, 2014 7.566 7.604 7.490 7.542 194,585 -0.05(-0.69%)
May 14, 2014 7.583 7.630 7.548 7.595 211,020 +0.02(+0.23%)
May 13, 2014 7.660 7.665 7.566 7.578 226,491 -0.08(-0.99%)
May 12, 2014 7.812 7.812 7.630 7.654 201,361 -0.12(-1.58%)
May 09, 2014 7.630 7.777 7.619 7.777 307,986 +0.16(+2.07%)
May 08, 2014 7.636 7.788 7.595 7.619 431,551 +0.02(+0.31%)
May 07, 2014 7.987 7.987 7.513 7.595 780,214 -0.45(-5.60%)
May 06, 2014 8.016 8.098 7.968 8.046 176,876 +0.02(+0.22%)
May 05, 2014 8.057 8.098 8.005 8.028 143,763 -0.05(-0.58%)
May 02, 2014 7.929 8.133 7.929 8.075 120,235 +0.15(+1.85%)
May 01, 2014 8.069 8.069 7.888 7.929 192,647 -0.10(-1.24%)
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%)
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.