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 (%)
Jun 30, 2014 8.335 8.392 8.219 8.288 432,346 -0.06(-0.76%)
Jun 27, 2014 8.214 8.352 8.209 8.352 1,391,547 +0.15(+1.83%)
Jun 26, 2014 8.173 8.219 8.139 8.202 202,253 +0.04(+0.49%)
Jun 25, 2014 8.162 8.196 8.087 8.162 226,457 -0.01(-0.14%)
Jun 24, 2014 8.156 8.277 8.133 8.173 252,815 -0.01(-0.07%)
Jun 23, 2014 8.311 8.323 8.167 8.179 233,446 -0.13(-1.53%)
Jun 20, 2014 8.214 8.326 8.162 8.306 770,174 +0.13(+1.55%)
Jun 19, 2014 8.196 8.208 8.127 8.179 483,288 +0.01(+0.14%)
Jun 18, 2014 8.185 8.185 8.070 8.167 209,861 +0.00(+0.00%)
Jun 17, 2014 8.196 8.219 8.093 8.167 311,365 -0.01(-0.07%)
Jun 16, 2014 8.219 8.237 8.156 8.173 408,611 -0.03(-0.42%)
Jun 13, 2014 8.202 8.254 8.144 8.208 401,261 +0.03(+0.35%)
Jun 12, 2014 8.179 8.231 8.087 8.179 369,203 +0.01(+0.07%)
Jun 11, 2014 8.127 8.173 8.075 8.173 314,928 +0.03(+0.35%)
Jun 10, 2014 8.265 8.265 8.116 8.144 312,513 -0.15(-1.81%)
Jun 06, 2014 8.415 8.427 8.260 8.294 536,529 -0.07(-0.83%)
Jun 05, 2014 8.248 8.375 8.208 8.363 608,666 +0.16(+1.89%)
Jun 04, 2014 8.121 8.260 8.116 8.208 951,951 +0.16(+1.93%)
Jun 03, 2014 7.977 8.081 7.885 8.052 878,003 +0.07(+0.87%)
Jun 02, 2014 8.052 8.057 7.833 7.983 645,823 +0.03(+0.36%)
May 30, 2014 7.782 8.064 7.695 7.954 2,326,527 +0.20(+2.52%)
May 29, 2014 7.799 7.920 7.741 7.759 858,264 +0.03(+0.37%)
May 28, 2014 7.666 7.833 7.594 7.730 1,182,528 +0.02(+0.30%)
May 27, 2014 7.528 7.712 7.522 7.707 902,420 +0.22(+3.00%)
May 23, 2014 7.436 7.482 7.482 7.482 981,795 +0.06(+0.85%)
May 22, 2014 7.384 7.471 7.378 7.419 776,686 +0.07(+0.94%)
May 21, 2014 7.442 7.545 7.339 7.350 4,629,249 +0.10(+1.43%)
May 20, 2014 7.286 7.401 7.136 7.246 727,445 -0.21(-2.86%)
May 19, 2014 7.459 7.482 7.413 7.459 91,846 +0.00(+0.00%)
May 16, 2014 7.407 7.459 7.373 7.459 142,425 +0.03(+0.47%)
May 15, 2014 7.447 7.485 7.373 7.424 197,678 -0.05(-0.69%)
May 14, 2014 7.465 7.511 7.430 7.476 214,375 +0.02(+0.23%)
May 13, 2014 7.540 7.545 7.447 7.459 230,092 -0.07(-0.99%)
May 12, 2014 7.689 7.689 7.511 7.534 204,562 -0.12(-1.58%)
May 09, 2014 7.511 7.655 7.499 7.655 312,882 +0.16(+2.07%)
May 08, 2014 7.517 7.666 7.476 7.499 438,412 +0.02(+0.31%)
May 07, 2014 7.862 7.862 7.396 7.476 792,619 -0.44(-5.60%)
May 06, 2014 7.891 7.972 7.843 7.920 179,688 +0.02(+0.22%)
May 05, 2014 7.931 7.972 7.879 7.903 146,048 -0.05(-0.58%)
May 02, 2014 7.805 8.006 7.805 7.949 122,147 +0.14(+1.85%)
May 01, 2014 7.943 7.943 7.764 7.805 195,709 -0.10(-1.24%)
Apr 30, 2014 7.920 7.943 7.799 7.903 121,692 -0.03(-0.36%)
Apr 29, 2014 7.972 8.000 7.920 7.931 217,628 +0.02(+0.22%)
Apr 28, 2014 7.782 8.006 7.748 7.914 242,969 +0.20(+2.54%)
Apr 25, 2014 7.718 7.770 7.678 7.718 111,619 +0.01(+0.15%)
Apr 24, 2014 7.695 7.730 7.666 7.707 52,499 +0.03(+0.45%)
Apr 23, 2014 7.793 7.799 7.661 7.672 98,577 -0.12(-1.48%)
Apr 22, 2014 7.833 7.851 7.776 7.787 63,263 -0.06(-0.73%)
Apr 21, 2014 7.735 7.851 7.692 7.845 72,317 +0.14(+1.79%)
Apr 17, 2014 7.735 7.707 7.707 7.707 116,148 -0.05(-0.59%)
Apr 16, 2014 7.689 7.799 7.678 7.753 216,128 +0.13(+1.66%)
Apr 15, 2014 7.666 7.672 7.517 7.626 135,683 -0.04(-0.53%)
Apr 14, 2014 7.724 7.724 7.609 7.666 131,296 +0.02(+0.23%)
Apr 11, 2014 7.574 7.712 7.355 7.649 130,579 -0.01(-0.08%)
Apr 10, 2014 7.793 7.865 7.603 7.655 221,908 -0.12(-1.48%)
Apr 09, 2014 7.695 7.851 7.655 7.770 277,902 +0.07(+0.94%)
Apr 08, 2014 7.743 7.783 7.647 7.698 253,035 -0.01(-0.07%)
Apr 07, 2014 7.692 7.743 7.664 7.704 109,981 -0.02(-0.22%)
Apr 04, 2014 7.834 7.857 7.709 7.721 234,674 -0.05(-0.66%)
Apr 03, 2014 7.902 7.902 7.732 7.772 161,961 -0.12(-1.58%)
Apr 02, 2014 7.857 7.902 7.811 7.896 113,625 +0.06(+0.72%)
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.