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
)
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:
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 30, 2015
10.64
10.77
10.40
10.63
4,437,648
-0.06(-0.56%)
Jan 29, 2015
10.66
10.80
10.59
10.69
1,261,379
+0.04(+0.40%)
Jan 28, 2015
10.80
10.92
10.59
10.65
1,259,706
-0.11(-1.01%)
Jan 27, 2015
10.38
10.83
10.38
10.75
2,310,291
+0.34(+3.24%)
Jan 26, 2015
10.26
10.42
10.21
10.42
784,218
+0.19(+1.83%)
Jan 23, 2015
10.36
10.37
10.19
10.23
1,923,417
-0.10(-0.99%)
Jan 22, 2015
10.21
10.43
10.16
10.33
1,367,930
+0.13(+1.30%)
Jan 21, 2015
10.09
10.23
10.09
10.20
1,031,951
+0.07(+0.68%)
Jan 20, 2015
10.14
10.17
10.09
10.13
2,069,220
+0.03(+0.29%)
Jan 16, 2015
9.977
10.13
9.977
10.10
1,837,625
+0.09(+0.89%)
Jan 15, 2015
9.917
10.07
9.887
10.01
13,187,179
+0.12(+1.20%)
Jan 14, 2015
9.822
10.01
9.679
9.893
1,552,137
-0.15(-1.54%)
Jan 13, 2015
10.26
10.33
10.02
10.05
530,949
-0.20(-1.97%)
Jan 12, 2015
10.20
10.31
10.17
10.25
412,267
+0.08(+0.82%)
Jan 09, 2015
10.15
10.26
10.05
10.17
437,989
+0.06(+0.59%)
Jan 08, 2015
10.23
10.23
10.04
10.11
644,668
-0.10(-0.93%)
Jan 07, 2015
10.13
10.20
10.07
10.20
1,870,717
+0.14(+1.42%)
Jan 06, 2015
10.10
10.25
10.04
10.06
1,469,503
+0.01(+0.06%)
Jan 05, 2015
9.923
10.11
9.923
10.05
432,033
+0.10(+0.95%)
Jan 02, 2015
9.899
9.959
9.632
9.959
616,203
+0.09(+0.90%)
Dec 31, 2014
9.953
9.870
9.870
9.870
415,100
-0.04(-0.42%)
Dec 30, 2014
9.935
10.04
9.848
9.911
340,994
-0.07(-0.71%)
Dec 29, 2014
9.977
10.09
9.977
9.983
297,450
+0.00(+0.00%)
Dec 26, 2014
9.953
10.05
9.917
9.983
336,964
+0.07(+0.72%)
Dec 24, 2014
9.893
9.911
9.911
9.911
186,525
+0.00(+0.00%)
Dec 23, 2014
10.01
10.03
9.887
9.911
457,403
-0.10(-0.95%)
Dec 22, 2014
9.804
10.02
9.804
10.01
608,908
+0.20(+2.06%)
Dec 19, 2014
9.774
9.914
9.763
9.804
3,295,887
+0.04(+0.43%)
Dec 18, 2014
9.691
9.795
9.608
9.763
1,485,417
+0.13(+1.36%)
Dec 17, 2014
9.323
9.665
9.311
9.632
1,401,277
+0.29(+3.12%)
Dec 16, 2014
9.275
9.430
9.227
9.340
701,308
+0.04(+0.38%)
Dec 15, 2014
9.388
9.459
9.245
9.305
623,676
-0.02(-0.19%)
Dec 12, 2014
9.239
9.412
9.239
9.323
546,211
-0.01(-0.06%)
Dec 11, 2014
9.346
9.477
9.275
9.329
464,266
+0.03(+0.32%)
Dec 10, 2014
9.305
9.456
9.293
9.299
750,059
-0.02(-0.19%)
Dec 09, 2014
9.257
9.358
9.245
9.317
763,816
-0.03(-0.32%)
Dec 08, 2014
9.257
9.352
9.257
9.346
713,437
+0.07(+0.77%)
Dec 05, 2014
9.257
9.311
9.233
9.275
760,516
+0.02(+0.19%)
Dec 04, 2014
9.192
9.340
9.132
9.257
720,427
+0.07(+0.71%)
Dec 03, 2014
9.162
9.227
9.144
9.192
727,146
+0.01(+0.13%)
Dec 02, 2014
9.061
9.216
9.050
9.180
812,904
+0.12(+1.38%)
Dec 01, 2014
9.204
9.275
9.037
9.055
644,284
-0.14(-1.49%)
Nov 28, 2014
9.275
9.364
9.192
9.192
499,415
-0.04(-0.45%)
Nov 26, 2014
9.186
9.233
9.233
9.233
960,381
+0.08(+0.84%)
Nov 25, 2014
9.227
9.269
9.144
9.156
8,619,938
-0.02(-0.26%)
Nov 24, 2014
9.162
9.293
9.132
9.180
2,283,292
+0.02(+0.26%)
Nov 21, 2014
9.299
9.337
9.156
9.156
800,517
-0.08(-0.84%)
Nov 20, 2014
9.162
9.263
9.156
9.233
446,873
+0.07(+0.71%)
Nov 19, 2014
9.442
9.442
9.168
9.168
649,007
-0.27(-2.90%)
Nov 18, 2014
9.317
9.483
9.299
9.442
662,952
+0.12(+1.28%)
Nov 17, 2014
9.495
9.572
9.323
9.323
816,494
-0.17(-1.75%)
Nov 14, 2014
9.364
9.519
9.329
9.489
879,726
+0.16(+1.72%)
Nov 13, 2014
9.162
9.430
9.138
9.329
1,721,849
+0.23(+2.48%)
Nov 12, 2014
9.115
9.222
9.037
9.103
1,302,581
-0.02(-0.20%)
Nov 11, 2014
9.162
9.186
9.013
9.120
560,930
-0.07(-0.78%)
Nov 10, 2014
9.180
9.239
9.019
9.192
909,630
-0.01(-0.06%)
Nov 07, 2014
9.287
9.388
9.109
9.198
1,612,310
-0.02(-0.19%)
Nov 06, 2014
9.138
9.222
9.120
9.216
735,137
+0.10(+1.11%)
Nov 05, 2014
9.162
9.352
9.067
9.115
324,117
-0.04(-0.45%)
Nov 04, 2014
9.186
9.216
9.097
9.156
412,829
-0.05(-0.58%)
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
.