Healthpeak Properties, Inc. Common Stock (DOC)

17.24
+0.10 (0.58%)
NYSE · Last Trade: Feb 1st, 6:01 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.1917.2516.8617.2412,420,06117.24
1/29/202617.2617.3817.0117.1412,287,32717.14
1/28/202617.7617.7717.1117.159,945,92517.15
1/27/202617.7417.8417.4417.718,352,49117.71
1/26/202618.1418.1917.6717.767,475,95417.76
1/23/202617.7918.1217.6418.087,993,74918.08
1/22/202617.9318.0317.6817.7910,093,90317.79
1/21/202617.9217.9817.6117.919,129,67817.91
1/20/202617.6317.9117.4217.838,747,58217.83
1/16/202617.3417.8417.3017.839,291,28817.83
1/15/202617.3517.5717.2817.557,797,70917.45
1/14/202616.9517.2716.7517.268,395,39017.16
1/13/202616.8017.0016.6816.947,234,64416.84
1/12/202616.8016.9816.6616.8110,028,13316.71
1/09/202617.0917.1316.7116.717,966,97816.61
1/08/202616.8817.0816.6117.0410,608,70316.94
1/07/202616.6817.3416.6416.9414,675,40516.84
1/06/202616.3516.5216.3116.5012,196,52716.40
1/05/202616.2016.6416.0716.3912,586,88016.29
1/02/202616.0416.2015.8616.206,717,60116.11
12/31/202516.1816.1816.0116.084,843,32315.99
12/30/202516.0816.2216.0416.186,524,32816.09
12/29/202516.1216.2916.0416.067,378,63915.97
12/26/202516.0016.1315.9516.114,654,05216.02
12/24/202515.7716.0515.7416.035,908,68715.94
12/23/202515.9816.0015.7115.788,943,92515.69
12/22/202516.0016.0915.9316.048,029,61315.95
12/19/202516.2416.3015.9815.9912,357,23015.90
12/18/202516.5216.5716.3816.417,127,21516.21
12/17/202516.3616.6216.3416.407,696,39916.20
12/16/202516.4816.6616.3016.3610,227,77716.16
12/15/202516.6916.8416.5716.666,360,43016.46
12/12/202516.6716.8916.5516.626,177,72916.42
12/11/202516.6116.8416.4416.689,513,17916.48
12/10/202516.5216.8016.4616.639,382,97516.43
12/09/202516.7516.9416.4516.496,552,66916.29
12/08/202517.0017.0216.7316.747,185,09416.54
12/05/202517.1517.2417.0017.026,358,04116.82
12/04/202517.2517.3717.1517.187,563,36916.97
12/03/202517.9718.0917.2417.2911,591,56017.08
12/02/202518.2218.2617.8018.046,450,51017.82
12/01/202518.1518.2718.0618.198,545,94017.97
11/28/202518.1918.3018.1818.262,231,39118.04
11/26/202518.0518.3518.0218.224,694,60618.00
11/25/202517.9518.2017.8018.114,493,27617.89
11/24/202517.8418.0217.8117.857,462,97517.64
11/21/202517.5117.9817.4317.847,124,70017.63
11/20/202517.7517.8817.3817.405,829,45517.19
11/19/202517.7217.8117.5717.616,022,00617.40
11/18/202517.3317.7117.2817.697,813,54017.48
11/17/202517.4117.6017.2317.296,602,14217.08
11/14/202517.3917.4917.3117.356,239,62917.14
11/13/202517.6417.7317.4517.515,445,32717.20
11/12/202517.8017.8917.6017.645,461,09617.33
11/11/202517.8017.9617.6317.904,866,66117.58
11/10/202517.8417.9217.5917.707,303,67917.39
11/07/202517.6317.8617.6117.828,175,83617.50
11/06/202517.9018.0217.5517.566,368,06417.25
11/05/202517.6617.9517.5717.879,467,91917.55
11/04/202517.6917.7617.4517.547,383,86017.23
11/03/202517.7117.8217.4717.699,033,47917.38