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%)
Streaming Delayed Price Updated: 3:12 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 (%)
Sep 30, 2015 9.361 9.361 9.255 9.342 758,698 +0.04(+0.40%)
Sep 29, 2015 9.268 9.342 9.150 9.305 594,803 +0.04(+0.47%)
Sep 28, 2015 9.410 9.435 9.197 9.262 430,697 -0.20(-2.09%)
Sep 25, 2015 9.460 9.540 9.423 9.460 875,871 -0.01(-0.13%)
Sep 24, 2015 9.540 9.577 9.460 9.472 479,816 -0.08(-0.84%)
Sep 23, 2015 9.509 9.590 9.460 9.553 439,723 +0.08(+0.85%)
Sep 22, 2015 9.454 9.559 9.383 9.472 649,975 -0.04(-0.46%)
Sep 21, 2015 9.522 9.577 9.311 9.515 703,703 +0.00(+0.00%)
Sep 18, 2015 9.187 9.571 9.175 9.515 1,880,886 +0.24(+2.60%)
Sep 17, 2015 9.026 9.354 8.983 9.274 577,585 +0.24(+2.67%)
Sep 16, 2015 8.927 9.063 8.872 9.033 541,776 +0.11(+1.18%)
Sep 15, 2015 8.816 8.946 8.735 8.927 387,458 +0.12(+1.34%)
Sep 14, 2015 8.754 8.847 8.729 8.810 344,511 +0.06(+0.64%)
Sep 11, 2015 8.686 8.785 8.581 8.754 593,191 +0.04(+0.50%)
Sep 10, 2015 8.729 8.831 8.698 8.711 414,079 -0.03(-0.35%)
Sep 09, 2015 8.878 8.884 8.729 8.742 421,779 -0.09(-0.98%)
Sep 08, 2015 8.797 8.872 8.754 8.828 478,676 +0.12(+1.42%)
Sep 04, 2015 8.828 8.704 8.704 8.704 407,856 -0.19(-2.16%)
Sep 03, 2015 8.983 9.026 8.890 8.896 452,200 -0.06(-0.69%)
Sep 02, 2015 8.983 9.026 8.896 8.958 702,116 +0.04(+0.49%)
Sep 01, 2015 8.865 9.002 8.794 8.915 799,490 -0.06(-0.69%)
Aug 31, 2015 9.051 9.132 8.921 8.977 1,899,973 -0.06(-0.68%)
Aug 28, 2015 9.057 9.098 8.995 9.039 426,003 -0.02(-0.27%)
Aug 27, 2015 9.039 9.088 8.834 9.063 885,931 +0.09(+0.97%)
Aug 26, 2015 9.088 9.101 8.853 8.977 689,588 +0.04(+0.42%)
Aug 25, 2015 9.206 9.255 8.917 8.940 669,530 -0.03(-0.35%)
Aug 24, 2015 9.330 9.596 8.896 8.971 1,126,479 -0.67(-7.00%)
Aug 21, 2015 9.751 9.822 9.602 9.645 566,519 -0.23(-2.32%)
Aug 20, 2015 9.837 9.924 9.707 9.874 480,700 +0.00(+0.00%)
Aug 19, 2015 9.868 9.930 9.738 9.874 381,402 -0.02(-0.25%)
Aug 18, 2015 9.707 10.01 9.683 9.899 1,232,575 +0.18(+1.85%)
Aug 17, 2015 9.621 9.732 9.503 9.720 610,162 +0.11(+1.16%)
Aug 14, 2015 9.454 9.645 9.454 9.608 909,139 +0.14(+1.50%)
Aug 13, 2015 9.515 9.590 9.373 9.466 464,293 -0.06(-0.59%)
Aug 12, 2015 9.534 9.596 9.398 9.522 897,193 -0.02(-0.26%)
Aug 11, 2015 9.373 9.590 9.302 9.546 1,137,733 +0.14(+1.51%)
Aug 10, 2015 9.695 9.701 9.237 9.404 1,316,889 -0.32(-3.25%)
Aug 07, 2015 9.980 9.980 9.484 9.720 1,337,162 +0.04(+0.38%)
Aug 06, 2015 9.775 9.788 9.503 9.683 632,592 -0.09(-0.89%)
Aug 05, 2015 9.899 9.899 9.714 9.769 467,828 -0.09(-0.94%)
Aug 04, 2015 9.974 9.974 9.844 9.862 357,668 -0.09(-0.93%)
Aug 03, 2015 9.961 10.04 9.899 9.955 330,628 +0.02(+0.25%)
Jul 31, 2015 9.862 9.992 9.814 9.930 416,215 +0.10(+1.01%)
Jul 30, 2015 9.905 9.905 9.794 9.831 297,785 -0.08(-0.81%)
Jul 29, 2015 9.850 9.949 9.738 9.912 436,894 +0.06(+0.63%)
Jul 28, 2015 9.905 9.905 9.800 9.850 354,377 -0.04(-0.38%)
Jul 27, 2015 9.868 9.974 9.850 9.887 296,882 +0.01(+0.06%)
Jul 24, 2015 9.905 9.943 9.819 9.881 914,097 -0.06(-0.62%)
Jul 23, 2015 10.03 10.07 9.769 9.943 567,199 -0.08(-0.80%)
Jul 22, 2015 9.918 10.06 9.918 10.02 1,194,703 +0.08(+0.81%)
Jul 21, 2015 9.974 10.03 9.912 9.943 1,229,160 -0.04(-0.43%)
Jul 20, 2015 9.986 10.04 9.924 9.986 807,694 -0.01(-0.06%)
Jul 17, 2015 9.955 9.992 9.901 9.992 438,149 +0.03(+0.31%)
Jul 16, 2015 9.763 9.980 9.763 9.961 700,443 +0.22(+2.29%)
Jul 15, 2015 9.800 9.887 9.701 9.738 631,826 -0.07(-0.73%)
Jul 14, 2015 9.864 9.864 9.779 9.809 501,025 -0.03(-0.31%)
Jul 13, 2015 9.883 9.946 9.770 9.840 799,637 +0.02(+0.25%)
Jul 10, 2015 9.773 9.858 9.755 9.816 914,025 +0.10(+1.01%)
Jul 09, 2015 9.919 9.930 9.669 9.718 1,188,796 -0.14(-1.42%)
Jul 08, 2015 9.822 9.895 9.803 9.858 578,723 +0.04(+0.44%)
Jul 07, 2015 9.779 9.858 9.718 9.816 812,084 +0.07(+0.75%)
Jul 06, 2015 9.584 9.742 9.559 9.742 1,144,785 +0.13(+1.40%)
Jul 02, 2015 9.541 9.608 9.608 9.608 1,262,240 +0.10(+1.03%)
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.