Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthpeak Properties Inc
(NY:
DOC
)
21.90
-0.22 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
4.644
4.658
4.610
4.641
555,100
+0.01(+0.15%)
Feb 27, 2014
4.610
4.655
4.599
4.634
256,720
-0.01(-0.15%)
Feb 26, 2014
4.582
4.662
4.575
4.641
277,347
+0.05(+1.13%)
Feb 25, 2014
4.637
4.637
4.561
4.589
220,512
-0.03(-0.60%)
Feb 24, 2014
4.523
4.658
4.519
4.617
463,438
+0.10(+2.30%)
Feb 21, 2014
4.502
4.523
4.471
4.513
352,306
+0.02(+0.46%)
Feb 20, 2014
4.488
4.513
4.443
4.492
188,653
+0.03(+0.62%)
Feb 19, 2014
4.461
4.547
4.436
4.464
327,542
+0.00(+0.08%)
Feb 18, 2014
4.426
4.506
4.395
4.461
274,427
+0.06(+1.26%)
Feb 14, 2014
4.402
4.405
4.405
4.405
106,755
+0.01(+0.24%)
Feb 13, 2014
4.405
4.474
4.346
4.395
319,806
-0.02(-0.47%)
Feb 12, 2014
4.447
4.447
4.391
4.416
306,081
-0.01(-0.16%)
Feb 11, 2014
4.436
4.481
4.388
4.422
225,925
+0.00(+0.08%)
Feb 10, 2014
4.332
4.426
4.315
4.419
243,802
+0.10(+2.33%)
Feb 07, 2014
4.346
4.353
4.277
4.318
261,700
+0.01(+0.32%)
Feb 06, 2014
4.211
4.318
4.211
4.305
201,019
+0.27(+6.67%)
Feb 05, 2014
4.055
4.084
3.999
4.036
253,127
-0.05(-1.22%)
Feb 04, 2014
4.039
4.112
3.991
4.085
200,988
+0.07(+1.65%)
Feb 03, 2014
4.105
4.105
3.986
4.019
425,941
-0.10(-2.42%)
Jan 31, 2014
4.092
4.132
4.055
4.119
345,078
+0.01(+0.24%)
Jan 30, 2014
4.125
4.155
4.099
4.109
218,307
+0.01(+0.24%)
Jan 29, 2014
4.149
4.180
4.032
4.099
165,921
-0.07(-1.67%)
Jan 28, 2014
4.145
4.208
4.139
4.169
308,230
+0.04(+0.97%)
Jan 27, 2014
4.182
4.182
4.079
4.129
286,218
-0.03(-0.64%)
Jan 24, 2014
4.215
4.222
4.132
4.155
390,145
-0.06(-1.42%)
Jan 23, 2014
4.155
4.222
4.142
4.215
444,944
+0.04(+1.04%)
Jan 22, 2014
4.255
4.272
4.152
4.172
522,759
-0.18(-4.20%)
Jan 21, 2014
4.365
4.365
4.315
4.355
466,573
+0.03(+0.77%)
Jan 17, 2014
4.365
4.321
4.321
4.321
328,202
-0.05(-1.14%)
Jan 16, 2014
4.371
4.421
4.355
4.371
399,910
+0.01(+0.15%)
Jan 15, 2014
4.348
4.405
4.328
4.365
426,073
+0.04(+1.00%)
Jan 14, 2014
4.292
4.335
4.265
4.321
415,376
+0.05(+1.25%)
Jan 13, 2014
4.278
4.288
4.238
4.268
546,157
-0.00(-0.08%)
Jan 10, 2014
4.265
4.285
4.252
4.272
347,226
+0.02(+0.39%)
Jan 09, 2014
4.292
4.292
4.192
4.255
536,377
-0.01(-0.31%)
Jan 08, 2014
4.308
4.348
4.248
4.268
711,910
-0.01(-0.31%)
Jan 07, 2014
4.301
4.318
4.242
4.282
530,066
+0.03(+0.78%)
Jan 06, 2014
4.341
4.381
4.222
4.248
523,782
-0.02(-0.47%)
Jan 03, 2014
4.175
4.308
4.155
4.268
472,674
+0.09(+2.15%)
Jan 02, 2014
4.215
4.215
4.135
4.178
243,991
-0.06(-1.33%)
Dec 31, 2013
4.165
4.235
4.235
4.235
423,263
+0.09(+2.25%)
Dec 30, 2013
4.202
4.238
4.129
4.142
384,547
-0.07(-1.74%)
Dec 27, 2013
4.238
4.255
4.139
4.215
416,750
-0.01(-0.16%)
Dec 26, 2013
4.222
4.268
4.205
4.222
449,619
-0.00(-0.08%)
Dec 24, 2013
4.255
4.258
4.208
4.225
255,594
-0.03(-0.70%)
Dec 23, 2013
4.188
4.275
4.182
4.255
431,846
+0.03(+0.79%)
Dec 20, 2013
4.105
4.222
4.079
4.222
3,799,749
+0.10(+2.34%)
Dec 19, 2013
4.105
4.139
4.072
4.125
475,676
+0.03(+0.65%)
Dec 18, 2013
3.989
4.129
3.976
4.099
986,920
+0.11(+2.75%)
Dec 17, 2013
3.972
4.036
3.893
3.989
591,284
+0.02(+0.42%)
Dec 16, 2013
3.863
4.042
3.806
3.972
753,662
+0.13(+3.37%)
Dec 13, 2013
3.869
3.889
3.800
3.843
547,824
-0.01(-0.34%)
Dec 12, 2013
3.889
3.889
3.853
3.856
435,739
-0.02(-0.60%)
Dec 11, 2013
3.863
3.916
3.823
3.879
542,273
+0.01(+0.26%)
Dec 10, 2013
3.876
3.903
3.851
3.869
770,800
+0.01(+0.17%)
Dec 09, 2013
3.889
3.926
3.856
3.863
1,312,228
-0.02(-0.51%)
Dec 06, 2013
3.809
3.889
3.693
3.883
5,108,110
+0.06(+1.48%)
Dec 05, 2013
3.740
3.843
3.740
3.826
1,019,605
+0.08(+2.22%)
Dec 04, 2013
3.706
3.770
3.673
3.743
744,053
+0.01(+0.18%)
Dec 03, 2013
3.773
3.773
3.710
3.736
419,358
-0.07(-1.92%)
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
.