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

Healthpeak Properties Inc (NY: DOC )

18.97 +0.10 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2014 9.953 9.870 9.870 9.870 415,100 -0.04(-0.42%)
Dec 30, 2014 9.935 10.04 9.848 9.911 340,994 -0.07(-0.71%)
Dec 29, 2014 9.977 10.09 9.977 9.983 297,450 +0.00(+0.00%)
Dec 26, 2014 9.953 10.05 9.917 9.983 336,964 +0.07(+0.72%)
Dec 24, 2014 9.893 9.911 9.911 9.911 186,525 +0.00(+0.00%)
Dec 23, 2014 10.01 10.03 9.887 9.911 457,403 -0.10(-0.95%)
Dec 22, 2014 9.804 10.02 9.804 10.01 608,908 +0.20(+2.06%)
Dec 19, 2014 9.774 9.914 9.763 9.804 3,295,887 +0.04(+0.43%)
Dec 18, 2014 9.691 9.795 9.608 9.763 1,485,417 +0.13(+1.36%)
Dec 17, 2014 9.323 9.665 9.311 9.632 1,401,277 +0.29(+3.12%)
Dec 16, 2014 9.275 9.430 9.227 9.340 701,308 +0.04(+0.38%)
Dec 15, 2014 9.388 9.459 9.245 9.305 623,676 -0.02(-0.19%)
Dec 12, 2014 9.239 9.412 9.239 9.323 546,211 -0.01(-0.06%)
Dec 11, 2014 9.346 9.477 9.275 9.329 464,266 +0.03(+0.32%)
Dec 10, 2014 9.305 9.456 9.293 9.299 750,059 -0.02(-0.19%)
Dec 09, 2014 9.257 9.358 9.245 9.317 763,816 -0.03(-0.32%)
Dec 08, 2014 9.257 9.352 9.257 9.346 713,437 +0.07(+0.77%)
Dec 05, 2014 9.257 9.311 9.233 9.275 760,516 +0.02(+0.19%)
Dec 04, 2014 9.192 9.340 9.132 9.257 720,427 +0.07(+0.71%)
Dec 03, 2014 9.162 9.227 9.144 9.192 727,146 +0.01(+0.13%)
Dec 02, 2014 9.061 9.216 9.050 9.180 812,904 +0.12(+1.38%)
Dec 01, 2014 9.204 9.275 9.037 9.055 644,284 -0.14(-1.49%)
Nov 28, 2014 9.275 9.364 9.192 9.192 499,415 -0.04(-0.45%)
Nov 26, 2014 9.186 9.233 9.233 9.233 960,381 +0.08(+0.84%)
Nov 25, 2014 9.227 9.269 9.144 9.156 8,619,938 -0.02(-0.26%)
Nov 24, 2014 9.162 9.293 9.132 9.180 2,283,292 +0.02(+0.26%)
Nov 21, 2014 9.299 9.337 9.156 9.156 800,517 -0.08(-0.84%)
Nov 20, 2014 9.162 9.263 9.156 9.233 446,873 +0.07(+0.71%)
Nov 19, 2014 9.442 9.442 9.168 9.168 649,007 -0.27(-2.90%)
Nov 18, 2014 9.317 9.483 9.299 9.442 662,952 +0.12(+1.28%)
Nov 17, 2014 9.495 9.572 9.323 9.323 816,494 -0.17(-1.75%)
Nov 14, 2014 9.364 9.519 9.329 9.489 879,726 +0.16(+1.72%)
Nov 13, 2014 9.162 9.430 9.138 9.329 1,721,849 +0.23(+2.48%)
Nov 12, 2014 9.115 9.222 9.037 9.103 1,302,581 -0.02(-0.20%)
Nov 11, 2014 9.162 9.186 9.013 9.120 560,930 -0.07(-0.78%)
Nov 10, 2014 9.180 9.239 9.019 9.192 909,630 -0.01(-0.06%)
Nov 07, 2014 9.287 9.388 9.109 9.198 1,612,310 -0.02(-0.19%)
Nov 06, 2014 9.138 9.222 9.120 9.216 735,137 +0.10(+1.11%)
Nov 05, 2014 9.162 9.352 9.067 9.115 324,117 -0.04(-0.45%)
Nov 04, 2014 9.186 9.216 9.097 9.156 412,829 -0.05(-0.58%)
Nov 03, 2014 9.103 9.216 9.103 9.210 553,151 +0.09(+0.98%)
Oct 31, 2014 9.008 9.150 8.966 9.120 977,917 +0.20(+2.27%)
Oct 30, 2014 8.895 8.930 8.853 8.918 608,987 +0.04(+0.40%)
Oct 29, 2014 8.906 8.972 8.799 8.883 564,675 -0.02(-0.27%)
Oct 28, 2014 8.918 8.942 8.883 8.906 761,580 +0.00(+0.00%)
Oct 27, 2014 8.847 8.841 8.841 8.906 969,889 +0.07(+0.74%)
Oct 24, 2014 8.859 8.859 8.758 8.841 1,039,726 +0.07(+0.75%)
Oct 23, 2014 8.609 8.776 8.579 8.776 1,023,590 +0.20(+2.29%)
Oct 22, 2014 8.579 8.627 8.496 8.579 251,892 +0.02(+0.21%)
Oct 21, 2014 8.556 8.609 8.508 8.562 716,858 +0.04(+0.42%)
Oct 20, 2014 8.443 8.461 8.443 8.526 415,283 +0.07(+0.77%)
Oct 17, 2014 8.573 8.573 8.348 8.461 544,983 -0.06(-0.70%)
Oct 16, 2014 8.288 8.562 8.246 8.520 1,041,603 +0.20(+2.36%)
Oct 15, 2014 8.229 8.377 8.134 8.324 804,803 +0.02(+0.25%)
Oct 14, 2014 8.163 8.373 8.145 8.303 839,776 +0.16(+2.01%)
Oct 13, 2014 8.040 8.221 8.022 8.139 448,436 +0.07(+0.87%)
Oct 10, 2014 8.133 8.332 8.063 8.069 450,680 -0.11(-1.36%)
Oct 09, 2014 8.233 8.285 8.209 8.180 533,766 -0.05(-0.64%)
Oct 08, 2014 8.010 8.239 8.005 8.233 862,747 +0.22(+2.70%)
Oct 07, 2014 8.116 8.198 8.005 8.016 1,170,593 -0.11(-1.37%)
Oct 06, 2014 8.057 8.163 8.022 8.127 864,065 +0.08(+0.94%)
Oct 03, 2014 8.139 8.174 8.028 8.051 442,882 -0.01(-0.15%)
Oct 02, 2014 8.081 8.157 7.934 8.063 492,399 -0.01(-0.07%)
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.