Home

Healthpeak Properties, Inc. Common Stock (DOC)

16.94
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 5:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Healthpeak Properties, Inc. Common Stock (DOC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202517.1417.2016.8916.9410,396,06616.94
7/30/202517.4017.7617.1317.2210,665,25317.22
7/29/202517.1017.4116.9817.3711,866,33717.37
7/28/202517.6317.6417.2117.2613,634,08517.26
7/25/202518.3918.3917.4817.6016,253,22117.60
7/24/202519.0019.1318.8718.876,227,38718.87
7/23/202518.9919.1318.9519.056,819,76919.05
7/22/202518.4219.0018.4218.996,362,33518.99
7/21/202518.4118.5418.3218.404,484,55718.40
7/18/202518.3018.4118.2018.324,445,21118.32
7/17/202518.2918.4518.2018.365,104,15118.26
7/16/202518.3118.5018.1018.264,948,72018.16
7/15/202518.6018.6018.1518.234,858,01718.13
7/14/202518.4118.5718.3818.545,490,58318.44
7/11/202518.3918.5218.2918.455,349,18218.35
7/10/202518.2618.7018.2118.546,325,41818.44
7/09/202518.2718.3218.1818.265,034,90018.16
7/08/202517.9318.2817.8318.215,116,78418.11
7/07/202518.3218.3217.8217.986,445,30317.88
7/03/202518.2618.4818.1918.225,546,83218.12
7/02/202517.7718.3617.7718.319,219,27318.21
7/01/202517.4218.1417.4317.888,679,62617.78
6/30/202517.3717.5217.0917.517,522,80517.41
6/27/202517.5017.5917.2417.369,421,00817.26
6/26/202517.3717.5117.3017.487,602,33217.38
6/25/202517.4417.4817.1717.3110,403,83217.21
6/24/202517.4217.6417.4217.497,394,50317.39
6/23/202517.1417.5217.1317.496,258,02717.39
6/20/202517.1217.3617.0917.1010,740,39917.00
6/18/202517.0917.2816.9617.055,384,44416.96
6/17/202517.0917.2016.9517.014,495,48316.92
6/16/202517.3517.4617.0917.145,314,37017.04
6/13/202517.3417.4817.2517.384,889,98217.18
6/12/202517.5017.5517.3617.504,496,72117.30
6/11/202517.6517.7517.4117.514,769,13217.31
6/10/202517.2917.6617.2517.605,181,48017.40
6/09/202517.2917.4817.1217.274,365,48817.07
6/06/202517.2417.2917.1217.264,569,57017.06
6/05/202517.0617.2716.9117.085,475,70916.89
6/04/202517.2017.2217.0517.104,165,88316.91
6/03/202517.3817.3816.9117.156,344,60716.95
6/02/202517.3017.4317.1417.414,933,90317.21
5/30/202517.4217.5417.3217.419,932,47717.21
5/29/202517.4617.6717.2517.526,774,06217.32
5/28/202517.4417.4517.1217.4110,146,15117.21
5/27/202516.9717.4116.9517.356,536,43117.15
5/23/202516.7816.9216.6716.845,878,31116.65
5/22/202516.8316.9216.6416.825,682,90016.63
5/21/202517.4217.4716.8216.839,504,54316.64
5/20/202517.5817.7717.4817.497,367,20817.29
5/19/202517.4417.7317.4417.725,908,89617.52
5/16/202517.3817.7317.3117.737,607,21417.43
5/15/202517.0317.3216.9417.318,330,23117.01
5/14/202517.1717.1716.9016.976,808,16516.68
5/13/202517.5517.6017.1417.256,251,46916.96
5/12/202517.5917.6917.3217.557,264,78617.25
5/09/202517.3917.6017.3617.474,245,98517.17
5/08/202517.3217.5717.2117.397,054,26617.09
5/07/202517.3717.5117.2117.259,862,95016.96
5/06/202517.5517.7917.3917.445,056,86017.14
5/05/202517.7017.8717.5717.585,386,18917.28
5/02/202517.9618.1417.7517.815,480,60517.51
5/01/202517.8918.0117.7217.784,502,00417.48