Home

Healthpeak Properties, Inc. Common Stock (DOC)

18.22
-0.09 (-0.49%)
NYSE · Last Trade: Jul 4th, 1:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202518.2618.4818.1918.225,546,83218.22
7/02/202517.7718.2917.7718.319,219,27318.31
7/01/202517.4218.1417.4317.888,679,62617.88
6/30/202517.3717.5217.0917.517,522,80517.51
6/27/202517.5017.5917.2417.369,421,00817.36
6/26/202517.3717.5117.3017.487,602,33217.48
6/25/202517.4417.4817.1717.3110,403,83217.31
6/24/202517.4217.6417.4217.497,394,50317.49
6/23/202517.1417.5217.1317.496,258,02717.49
6/20/202517.1217.3617.0917.1010,740,39917.10
6/18/202517.0917.2816.9617.055,384,44417.05
6/17/202517.0917.2016.9517.014,495,48317.01
6/16/202517.3517.4617.0917.145,314,37017.14
6/13/202517.3417.4817.2517.384,889,98217.28
6/12/202517.5017.5517.3617.504,496,72117.40
6/11/202517.6517.7517.4117.514,769,13217.41
6/10/202517.2917.6617.2517.605,181,48017.50
6/09/202517.2917.4817.1217.274,365,48817.17
6/06/202517.2417.2917.1217.264,569,57017.16
6/05/202517.0617.2716.9117.085,475,70916.98
6/04/202517.2017.2217.0517.104,165,88317.00
6/03/202517.3817.3816.9117.156,344,60717.05
6/02/202517.3017.4317.1417.414,933,90317.31
5/30/202517.4217.5417.3217.419,932,47717.31
5/29/202517.4617.6717.2517.526,774,06217.42
5/28/202517.4417.4517.1217.4110,146,15117.31
5/27/202516.9717.4116.9517.356,536,43117.25
5/23/202516.7816.9216.6716.845,878,31116.74
5/22/202516.8316.9216.6416.825,682,90016.72
5/21/202517.4217.4716.8216.839,504,54316.73
5/20/202517.5817.7717.4817.497,367,20817.39
5/19/202517.4417.7317.4417.725,908,89617.62
5/16/202517.3817.7317.3117.737,607,21417.52
5/15/202517.0317.3216.9417.318,330,23117.11
5/14/202517.1717.1716.9016.976,808,16516.77
5/13/202517.5517.6017.1417.256,251,46917.05
5/12/202517.5917.6917.3217.557,264,78617.35
5/09/202517.3917.6017.3617.474,245,98517.27
5/08/202517.3217.5717.2117.397,054,26617.19
5/07/202517.3717.5117.2117.259,862,95017.05
5/06/202517.5517.7917.3917.445,056,86017.24
5/05/202517.7017.8717.5717.585,386,18917.38
5/02/202517.9618.1417.7517.815,480,60517.60
5/01/202517.8918.0117.7217.784,502,00417.57
4/30/202517.6917.9317.5017.847,753,56417.63
4/29/202517.8317.9417.4617.768,169,78817.55
4/28/202517.7917.8417.5317.756,635,26917.54
4/25/202518.8118.8317.5917.8311,084,82517.62
4/24/202518.7619.0518.7618.815,285,86618.59
4/23/202518.9819.3018.6618.824,721,76518.60
4/22/202518.7118.8918.5718.815,477,66118.59
4/21/202518.5218.7418.2118.454,307,01718.24
4/17/202518.5718.9518.5318.754,277,24818.53
4/16/202518.8318.9618.4818.585,320,21418.26
4/15/202518.7518.8418.6618.774,363,06918.45
4/14/202518.2518.8718.2118.716,743,81018.39
4/11/202518.0118.1617.4518.168,020,28917.85
4/10/202518.5018.6417.6718.175,594,89017.86
4/09/202517.6518.8917.3318.649,153,78018.32
4/08/202518.6418.9517.7517.9910,504,35417.68
4/07/202517.8718.6817.5618.2011,850,11517.89
4/04/202519.2619.3218.3818.436,635,62618.12