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
)
22.01
+0.11 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Dec 02, 2013
3.952
3.956
3.776
3.809
429,412
-0.16(-4.10%)
Nov 29, 2013
4.006
4.006
3.966
3.972
35,253
-0.01(-0.25%)
Nov 27, 2013
3.989
4.022
3.972
3.982
133,212
+0.01(+0.17%)
Nov 26, 2013
4.012
4.022
3.949
3.976
278,668
-0.02(-0.50%)
Nov 25, 2013
4.016
4.016
3.972
3.996
86,713
-0.01(-0.33%)
Nov 22, 2013
4.039
4.045
3.956
4.009
92,269
-0.02(-0.58%)
Nov 21, 2013
4.029
4.065
4.016
4.032
180,941
+0.01(+0.33%)
Nov 20, 2013
4.072
4.072
3.951
4.019
198,834
-0.05(-1.14%)
Nov 19, 2013
4.075
4.099
3.989
4.065
126,672
+0.00(+0.00%)
Nov 18, 2013
4.099
4.105
4.029
4.065
141,897
-0.03(-0.73%)
Nov 15, 2013
4.119
4.122
4.072
4.095
135,865
-0.02(-0.48%)
Nov 14, 2013
4.139
4.139
4.105
4.115
63,576
-0.10(-2.44%)
Nov 12, 2013
4.139
4.268
4.072
4.218
108,442
+0.08(+1.93%)
Nov 11, 2013
4.052
4.192
4.052
4.139
140,675
+0.09(+2.13%)
Nov 08, 2013
4.059
4.072
4.022
4.052
127,866
-0.01(-0.16%)
Nov 07, 2013
4.208
4.208
4.059
4.059
122,352
-0.13(-3.02%)
Nov 06, 2013
4.222
4.223
4.139
4.185
169,907
-0.04(-0.94%)
Nov 05, 2013
4.242
4.255
4.195
4.225
111,976
-0.02(-0.55%)
Nov 04, 2013
4.139
4.272
4.139
4.248
128,188
+0.11(+2.65%)
Nov 01, 2013
4.198
4.202
4.109
4.139
128,101
-0.04(-0.88%)
Oct 31, 2013
4.188
4.223
4.099
4.175
296,386
+0.16(+3.96%)
Oct 30, 2013
4.106
4.106
3.971
4.016
175,089
-0.08(-1.88%)
Oct 29, 2013
4.077
4.093
4.074
4.093
100,039
+0.01(+0.24%)
Oct 28, 2013
4.109
4.109
4.077
4.083
58,643
-0.02(-0.39%)
Oct 25, 2013
4.093
4.099
4.061
4.099
100,946
+0.02(+0.47%)
Oct 24, 2013
4.093
4.109
4.061
4.080
135,197
-0.01(-0.31%)
Oct 23, 2013
4.093
4.099
4.083
4.093
171,727
+0.00(+0.00%)
Oct 22, 2013
4.096
4.109
4.064
4.093
173,432
+0.00(+0.00%)
Oct 21, 2013
4.109
4.112
4.071
4.093
195,661
+0.00(+0.00%)
Oct 18, 2013
4.138
4.144
4.080
4.093
244,935
-0.02(-0.54%)
Oct 17, 2013
4.087
4.135
4.077
4.115
255,020
+0.02(+0.47%)
Oct 16, 2013
4.071
4.119
4.045
4.096
230,252
-0.02(-0.54%)
Oct 15, 2013
4.109
4.135
4.080
4.119
257,275
+0.01(+0.23%)
Oct 14, 2013
4.061
4.157
4.061
4.109
313,992
+0.03(+0.71%)
Oct 11, 2013
4.077
4.112
3.975
4.080
274,191
+0.00(+0.00%)
Oct 10, 2013
4.026
4.125
3.968
4.080
250,733
+0.09(+2.24%)
Oct 09, 2013
3.955
4.029
3.955
3.991
273,972
+0.05(+1.38%)
Oct 08, 2013
4.000
4.000
3.911
3.936
207,829
-0.06(-1.44%)
Oct 07, 2013
3.971
4.029
3.879
3.994
174,129
+0.00(+0.00%)
Oct 04, 2013
3.959
4.051
3.959
3.994
145,517
+0.03(+0.64%)
Oct 03, 2013
4.016
4.016
3.914
3.968
291,572
-0.07(-1.82%)
Oct 02, 2013
4.023
4.074
3.943
4.042
543,381
+0.08(+2.10%)
Oct 01, 2013
3.895
4.074
3.879
3.959
394,927
+0.10(+2.57%)
Sep 27, 2013
3.866
3.869
3.837
3.860
175,183
-0.01(-0.25%)
Sep 26, 2013
3.892
3.965
3.834
3.869
453,171
+0.01(+0.25%)
Sep 25, 2013
3.837
3.933
3.834
3.860
326,179
+0.03(+0.67%)
Sep 24, 2013
3.824
3.863
3.805
3.834
242,158
-0.01(-0.25%)
Sep 23, 2013
3.853
3.917
3.805
3.844
381,349
+0.01(+0.33%)
Sep 20, 2013
3.930
4.074
3.812
3.831
613,343
-0.09(-2.36%)
Sep 19, 2013
3.952
3.952
3.853
3.923
254,639
+0.02(+0.41%)
Sep 18, 2013
3.895
3.923
3.808
3.907
231,794
+0.00(+0.00%)
Sep 17, 2013
3.805
3.962
3.805
3.907
264,252
+0.09(+2.34%)
Sep 16, 2013
3.767
3.857
3.712
3.818
328,509
+0.03(+0.76%)
Sep 13, 2013
3.738
3.789
3.700
3.789
148,657
+0.06(+1.54%)
Sep 12, 2013
3.725
3.741
3.696
3.732
204,467
+0.00(+0.09%)
Sep 11, 2013
3.741
3.741
3.687
3.728
78,480
-0.01(-0.26%)
Sep 10, 2013
3.748
3.748
3.680
3.738
117,734
+0.01(+0.17%)
Sep 09, 2013
3.677
3.743
3.674
3.732
146,918
+0.06(+1.57%)
Sep 06, 2013
3.738
3.738
3.658
3.674
31,004
-0.02(-0.43%)
Sep 05, 2013
3.706
3.709
3.677
3.690
49,155
-0.03(-0.86%)
Sep 04, 2013
3.709
3.738
3.664
3.722
58,809
+0.04(+1.13%)
Sep 03, 2013
3.617
3.709
3.578
3.680
112,489
+0.08(+2.22%)
Aug 30, 2013
3.597
3.613
3.533
3.601
139,037
+0.01(+0.36%)
Aug 29, 2013
3.693
3.693
3.548
3.588
76,422
-0.09(-2.43%)
Aug 28, 2013
3.661
3.693
3.661
3.677
79,340
+0.02(+0.61%)
Aug 27, 2013
3.642
3.661
3.517
3.655
115,304
+0.02(+0.62%)
Aug 26, 2013
3.674
3.677
3.626
3.632
67,997
-0.04(-0.96%)
Aug 23, 2013
3.700
3.700
3.645
3.668
41,674
-0.01(-0.35%)
Aug 22, 2013
3.687
3.709
3.629
3.680
66,643
-0.02(-0.43%)
Aug 21, 2013
3.700
3.725
3.677
3.696
82,492
+0.02(+0.52%)
Aug 20, 2013
3.655
3.728
3.655
3.677
70,993
+0.01(+0.35%)
Aug 19, 2013
3.687
3.696
3.610
3.664
152,375
-0.01(-0.26%)
Aug 16, 2013
3.748
3.776
3.655
3.674
400,175
-0.10(-2.54%)
Aug 15, 2013
3.712
3.789
3.658
3.770
331,574
+0.02(+0.51%)
Aug 14, 2013
3.716
3.757
3.712
3.751
139,744
+0.02(+0.51%)
Aug 13, 2013
3.719
3.757
3.719
3.732
234,774
+0.02(+0.43%)
Aug 12, 2013
3.693
3.725
3.677
3.716
257,947
+0.02(+0.52%)
Aug 09, 2013
3.722
3.725
3.687
3.696
88,991
-0.01(-0.34%)
Aug 08, 2013
3.719
3.725
3.700
3.709
147,509
+0.05(+1.31%)
Aug 07, 2013
3.661
3.719
3.652
3.661
185,128
-0.05(-1.29%)
Aug 06, 2013
3.684
3.712
3.591
3.709
110,322
-0.01(-0.26%)
Aug 05, 2013
3.716
3.719
3.687
3.719
209,368
+0.03(+0.69%)
Aug 02, 2013
3.709
3.709
3.693
3.693
177,059
-0.02(-0.43%)
Aug 01, 2013
3.677
3.725
3.677
3.709
147,578
+0.03(+0.87%)
Jul 31, 2013
3.687
3.693
3.677
3.677
304,288
-0.01(-0.26%)
Jul 30, 2013
3.712
3.712
3.684
3.687
92,793
-0.02(-0.43%)
Jul 29, 2013
3.703
3.709
3.690
3.703
226,346
+0.03(+0.70%)
Jul 26, 2013
3.732
3.735
3.677
3.677
376,101
-0.04(-1.20%)
Jul 25, 2013
3.744
3.744
3.709
3.722
57,799
-0.00(-0.09%)
Jul 24, 2013
3.741
3.773
3.716
3.725
90,188
-0.03(-0.85%)
Jul 23, 2013
3.751
3.767
3.728
3.757
193,478
+0.04(+1.12%)
Jul 22, 2013
3.687
3.754
3.687
3.716
936,373
+0.04(+1.04%)
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
.