Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthpeak Properties Inc (NY: DOC )

19.01 +0.04 (+0.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.254 9.382 9.211 9.376 1,313,804 +0.17(+1.86%)
Jun 29, 2015 9.162 9.272 9.114 9.205 1,259,778 +0.03(+0.33%)
Jun 26, 2015 9.223 9.230 9.089 9.175 2,574,331 -0.05(-0.60%)
Jun 25, 2015 9.346 9.370 9.223 9.230 667,742 -0.12(-1.24%)
Jun 24, 2015 9.443 9.462 9.330 9.346 633,258 -0.10(-1.03%)
Jun 23, 2015 9.632 9.651 9.419 9.443 999,923 -0.21(-2.15%)
Jun 22, 2015 9.712 9.759 9.645 9.651 695,718 -0.05(-0.50%)
Jun 19, 2015 9.700 9.748 9.626 9.700 1,336,846 +0.02(+0.19%)
Jun 18, 2015 9.663 9.840 9.651 9.681 784,900 +0.06(+0.63%)
Jun 17, 2015 9.645 9.675 9.596 9.620 678,867 +0.00(+0.00%)
Jun 16, 2015 9.571 9.700 9.474 9.620 852,375 +0.07(+0.70%)
Jun 15, 2015 9.748 9.822 9.547 9.553 910,567 -0.20(-2.07%)
Jun 12, 2015 9.736 9.777 9.675 9.755 311,235 +0.01(+0.06%)
Jun 11, 2015 9.828 9.873 9.730 9.748 402,358 -0.05(-0.50%)
Jun 10, 2015 9.791 9.883 9.755 9.797 496,223 +0.03(+0.31%)
Jun 09, 2015 9.834 9.852 9.712 9.767 570,485 -0.05(-0.50%)
Jun 08, 2015 9.822 9.883 9.748 9.816 482,490 -0.01(-0.06%)
Jun 05, 2015 9.883 9.883 9.779 9.822 555,266 -0.07(-0.74%)
Jun 04, 2015 9.907 9.938 9.871 9.895 528,709 -0.02(-0.18%)
Jun 03, 2015 9.901 9.974 9.828 9.913 874,186 +0.02(+0.19%)
Jun 02, 2015 9.919 9.962 9.828 9.895 450,407 -0.05(-0.49%)
Jun 01, 2015 9.846 9.968 9.797 9.944 1,120,690 +0.14(+1.43%)
May 29, 2015 9.895 9.938 9.767 9.803 1,462,409 -0.11(-1.11%)
May 28, 2015 10.08 10.13 9.884 9.913 963,100 -0.20(-1.93%)
May 27, 2015 10.11 10.15 10.02 10.11 629,688 +0.04(+0.36%)
May 26, 2015 10.06 10.13 9.974 10.07 478,237 +0.00(+0.00%)
May 22, 2015 10.17 10.07 10.07 10.07 1,177,381 -0.07(-0.66%)
May 21, 2015 10.22 10.27 10.08 10.14 453,407 -0.08(-0.78%)
May 20, 2015 10.22 10.28 10.15 10.22 550,402 +0.03(+0.30%)
May 19, 2015 10.18 10.23 10.10 10.19 597,011 +0.01(+0.12%)
May 18, 2015 10.11 10.22 10.07 10.18 508,200 +0.01(+0.06%)
May 15, 2015 10.14 10.22 10.02 10.17 1,559,675 +0.04(+0.42%)
May 14, 2015 9.980 10.13 9.938 10.13 524,009 +0.18(+1.78%)
May 13, 2015 10.10 10.16 9.941 9.950 591,203 -0.09(-0.85%)
May 12, 2015 9.950 10.05 9.785 10.04 740,387 +0.01(+0.06%)
May 11, 2015 10.13 10.21 9.968 10.03 703,378 -0.10(-0.96%)
May 08, 2015 10.17 10.28 10.10 10.13 677,515 +0.02(+0.24%)
May 07, 2015 9.962 10.16 9.956 10.10 619,018 +0.15(+1.47%)
May 06, 2015 10.13 10.13 9.858 9.956 1,066,810 -0.13(-1.33%)
May 05, 2015 10.18 10.19 10.01 10.09 960,682 -0.13(-1.25%)
May 04, 2015 10.18 10.25 10.13 10.22 896,357 +0.08(+0.78%)
May 01, 2015 10.16 10.36 10.10 10.14 796,426 +0.01(+0.06%)
Apr 30, 2015 10.32 10.37 10.05 10.13 882,690 -0.24(-2.35%)
Apr 29, 2015 10.66 10.66 10.36 10.38 676,436 -0.35(-3.24%)
Apr 28, 2015 10.71 10.74 10.56 10.73 445,635 +0.01(+0.11%)
Apr 27, 2015 10.75 10.87 10.67 10.71 577,318 -0.03(-0.28%)
Apr 24, 2015 10.68 10.81 10.68 10.74 606,415 +0.05(+0.46%)
Apr 23, 2015 10.77 10.82 10.62 10.69 513,506 -0.08(-0.74%)
Apr 22, 2015 10.75 10.84 10.75 10.77 980,006 +0.04(+0.40%)
Apr 21, 2015 10.56 10.82 10.55 10.73 1,579,438 +0.23(+2.21%)
Apr 20, 2015 10.54 10.58 10.43 10.50 665,085 +0.02(+0.17%)
Apr 17, 2015 10.54 10.61 10.41 10.48 921,514 -0.12(-1.09%)
Apr 16, 2015 10.47 10.64 10.41 10.60 941,254 +0.13(+1.22%)
Apr 15, 2015 10.51 10.63 10.44 10.47 1,920,713 +0.01(+0.09%)
Apr 14, 2015 10.47 10.53 10.44 10.46 631,412 +0.01(+0.06%)
Apr 13, 2015 10.54 10.57 10.45 10.45 721,651 -0.11(-1.03%)
Apr 10, 2015 10.68 10.75 10.54 10.56 1,005,955 -0.10(-0.96%)
Apr 09, 2015 10.80 10.82 10.59 10.66 2,008,471 -0.09(-0.84%)
Apr 08, 2015 10.69 10.78 10.66 10.75 2,078,594 +0.14(+1.36%)
Apr 07, 2015 10.66 10.72 10.56 10.61 1,601,328 -0.07(-0.62%)
Apr 06, 2015 10.66 10.84 10.66 10.68 849,546 +0.06(+0.57%)
Apr 02, 2015 10.64 10.62 10.62 10.62 593,018 -0.02(-0.23%)
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.