Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthpeak Properties Inc (NY: DOC )

18.93 +0.06 (+0.34%)
Streaming Delayed Price Updated: 3:43 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 (%)
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%)
Apr 01, 2014 7.930 7.930 7.760 7.840 92,234 -0.05(-0.57%)
Mar 31, 2014 7.789 7.930 7.760 7.885 290,811 +0.16(+2.05%)
Mar 28, 2014 7.664 7.902 7.664 7.726 290,903 +0.07(+0.96%)
Mar 27, 2014 7.602 7.715 7.545 7.653 257,520 +0.02(+0.30%)
Mar 26, 2014 7.806 7.806 7.590 7.630 187,017 -0.13(-1.68%)
Mar 25, 2014 7.687 7.789 7.653 7.760 269,342 +0.08(+1.11%)
Mar 24, 2014 7.590 7.732 7.517 7.675 128,369 +0.10(+1.35%)
Mar 21, 2014 7.511 7.590 7.488 7.573 157,248 +0.07(+0.91%)
Mar 20, 2014 7.528 7.534 7.403 7.505 107,623 -0.01(-0.15%)
Mar 19, 2014 7.488 7.732 7.483 7.517 238,016 +0.01(+0.15%)
Mar 18, 2014 7.488 7.505 7.437 7.505 149,300 +0.02(+0.23%)
Mar 17, 2014 7.505 7.505 7.432 7.488 125,790 +0.04(+0.53%)
Mar 14, 2014 7.449 7.568 7.437 7.449 82,302 -0.04(-0.53%)
Mar 13, 2014 7.624 7.641 7.426 7.488 175,157 -0.09(-1.20%)
Mar 12, 2014 7.505 7.647 7.505 7.579 252,087 +0.07(+0.98%)
Mar 11, 2014 7.420 7.607 7.420 7.505 224,823 +0.08(+1.15%)
Mar 10, 2014 7.471 7.493 7.364 7.420 161,894 -0.08(-1.13%)
Mar 07, 2014 7.602 7.602 7.449 7.505 114,686 -0.08(-1.05%)
Mar 06, 2014 7.721 7.721 7.542 7.585 243,693 -0.14(-1.83%)
Mar 05, 2014 7.794 7.862 7.647 7.726 202,904 -0.10(-1.23%)
Mar 04, 2014 7.630 7.896 7.630 7.823 403,935 +0.19(+2.52%)
Mar 03, 2014 7.562 7.630 7.522 7.630 191,219 +0.05(+0.60%)
Feb 28, 2014 7.590 7.613 7.534 7.585 339,643 +0.01(+0.15%)
Feb 27, 2014 7.534 7.607 7.517 7.573 157,076 -0.01(-0.15%)
Feb 26, 2014 7.488 7.619 7.477 7.585 169,697 +0.08(+1.13%)
Feb 25, 2014 7.579 7.579 7.454 7.500 134,922 -0.05(-0.60%)
Feb 24, 2014 7.392 7.613 7.386 7.545 283,559 +0.17(+2.30%)
Feb 21, 2014 7.358 7.392 7.307 7.375 215,562 +0.03(+0.46%)
Feb 20, 2014 7.336 7.375 7.262 7.341 115,429 +0.05(+0.62%)
Feb 19, 2014 7.290 7.432 7.250 7.296 200,409 +0.01(+0.08%)
Feb 18, 2014 7.234 7.364 7.183 7.290 167,910 +0.09(+1.26%)
Feb 14, 2014 7.194 7.200 7.200 7.200 65,319 +0.02(+0.24%)
Feb 13, 2014 7.200 7.313 7.103 7.183 195,676 -0.03(-0.47%)
Feb 12, 2014 7.268 7.268 7.177 7.217 187,278 -0.01(-0.16%)
Feb 11, 2014 7.250 7.324 7.171 7.228 138,234 +0.01(+0.08%)
Feb 10, 2014 7.081 7.234 7.052 7.222 149,173 +0.16(+2.33%)
Feb 07, 2014 7.103 7.115 6.990 7.058 160,123 +0.02(+0.32%)
Feb 06, 2014 6.882 7.058 6.882 7.035 122,996 +0.16(+2.31%)
Feb 05, 2014 6.911 6.959 6.814 6.877 148,546 -0.08(-1.22%)
Feb 04, 2014 6.882 7.007 6.800 6.962 117,948 +0.11(+1.65%)
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.