Home

Healthpeak Properties, Inc. Common Stock (DOC)

17.95
+0.01 (0.06%)
NYSE · Last Trade: Sep 3rd, 2:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202517.8617.9817.8017.955,554,01117.95
8/29/202517.8717.9817.8117.945,435,95917.94
8/28/202517.9818.0017.6617.864,611,64617.86
8/27/202517.5717.9217.5517.905,568,64617.90
8/26/202517.6017.6517.3617.539,519,92917.53
8/25/202517.7817.8017.5917.656,117,90117.65
8/22/202517.3817.9017.3817.758,698,84417.75
8/21/202517.1117.3017.0917.285,650,75117.28
8/20/202517.1817.4517.0617.229,673,11717.22
8/19/202517.1617.3517.0417.226,258,32717.22
8/18/202517.2517.3417.0417.065,136,66417.06
8/15/202517.0517.3517.0217.316,202,32917.21
8/14/202516.9517.1716.8817.045,526,21516.94
8/13/202517.0417.1516.8617.147,554,57617.04
8/12/202516.8617.0116.6317.008,527,34516.90
8/11/202517.0017.0916.7216.775,985,44316.67
8/08/202516.9617.0916.8316.967,199,48916.86
8/07/202516.9717.0816.8116.964,854,13216.86
8/06/202517.2517.2716.8016.857,318,88016.75
8/05/202516.9817.2216.9017.196,476,57217.09
8/04/202516.8316.9516.7016.909,180,34016.80
8/01/202517.0917.2516.7216.7712,918,84816.67
7/31/202517.1417.2016.8916.9410,396,06616.84
7/30/202517.4017.7617.1317.2210,665,25317.12
7/29/202517.1017.4116.9817.3711,866,33717.27
7/28/202517.6317.6417.2117.2613,634,08517.16
7/25/202518.3918.3917.4817.6016,253,22117.50
7/24/202519.0019.1318.8718.876,227,38718.76
7/23/202518.9919.1318.9519.056,819,76918.94
7/22/202518.4219.0018.4218.996,362,33518.88
7/21/202518.4118.5418.3218.404,484,55718.29
7/18/202518.3018.4118.2018.324,445,21118.21
7/17/202518.2918.4518.2018.365,104,15118.15
7/16/202518.3118.5018.1018.264,948,72018.05
7/15/202518.6018.6018.1518.234,858,01718.02
7/14/202518.4118.5718.3818.545,490,58318.33
7/11/202518.3918.5218.2918.455,349,18218.24
7/10/202518.2618.7018.2118.546,325,41818.33
7/09/202518.2718.3218.1818.265,034,90018.05
7/08/202517.9318.2817.8318.215,116,78418.00
7/07/202518.3218.3217.8217.986,445,30317.77
7/03/202518.2618.4818.1918.225,546,83218.01
7/02/202517.7718.3617.7718.319,219,27318.10
7/01/202517.4218.1417.4317.888,679,62617.68
6/30/202517.3717.5217.0917.517,522,80517.31
6/27/202517.5017.5917.2417.369,421,00817.16
6/26/202517.3717.5117.3017.487,602,33217.28
6/25/202517.4417.4817.1717.3110,403,83217.11
6/24/202517.4217.6417.4217.497,394,50317.29
6/23/202517.1417.5217.1317.496,258,02717.29
6/20/202517.1217.3617.0917.1010,740,39916.90
6/18/202517.0917.2816.9617.055,384,44416.86
6/17/202517.0917.2016.9517.014,495,48316.82
6/16/202517.3517.4617.0917.145,314,37016.94
6/13/202517.3417.4817.2517.384,889,98217.08
6/12/202517.5017.5517.3617.504,496,72117.20
6/11/202517.6517.7517.4117.514,769,13217.21
6/10/202517.2917.6617.2517.605,181,48017.30
6/09/202517.2917.4817.1217.274,365,48816.97
6/06/202517.2417.2917.1217.264,569,57016.96
6/05/202517.0617.2716.9117.085,475,70916.79
6/04/202517.2017.2217.0517.104,165,88316.81
6/03/202517.3817.3816.9117.156,344,60716.85