Healthpeak Properties, Inc. Common Stock (DOC)

20.12
-0.26 (-1.28%)
NYSE · Last Trade: Nov 13th, 2:01 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202620.4420.4920.0520.125,415,85820.02
11/11/202620.2220.4620.2020.383,638,68020.28
11/10/202620.3820.5220.1620.415,128,24620.31
11/09/202620.4820.8120.3620.625,740,54220.52
11/06/202619.8620.3219.7520.265,995,38920.16
11/05/202620.3620.6020.0420.127,534,83120.02
11/04/202619.9420.2119.4820.178,702,99120.07
11/03/202619.1519.7419.1519.569,884,35819.46
11/02/202619.2119.6118.9919.489,581,61719.38
10/30/202619.0419.1718.8819.036,464,91718.93
10/29/202618.7419.0118.7218.944,974,20618.84
10/28/202618.8618.8818.3418.554,518,60818.46
10/27/202619.2619.3018.8419.025,132,36618.92
10/26/202619.2619.6019.1719.365,193,15519.26
10/23/202619.4519.5419.1119.256,178,08119.15
10/22/202618.5619.3618.4719.347,369,95419.24
10/21/202618.8918.9018.4618.486,070,38818.39
10/20/202618.5218.8918.4518.765,108,79418.67
10/19/202618.7418.8418.3518.405,651,76318.31
10/16/202619.0719.1718.8018.985,640,67218.78
10/15/202619.1019.1118.7818.965,676,02818.76
10/14/202618.9619.0418.5918.744,916,33518.55
10/13/202619.1219.1318.7718.986,301,88818.78
10/12/202618.7518.9618.5718.954,186,74018.75
10/09/202618.5618.9118.4518.806,057,75418.60
10/08/202618.6518.6818.3518.5211,108,00918.33
10/07/202619.0019.0018.6518.665,153,89818.47
10/06/202618.8619.1818.8019.008,304,78718.80
10/05/202619.4319.5718.7918.847,007,37418.64
10/02/202619.5719.8519.4319.495,013,92819.29
10/01/202619.8919.8919.3619.445,740,32619.24
9/30/202620.2420.2519.9319.974,699,52719.76
9/29/202620.0120.2319.9520.134,541,83719.92
9/28/202620.3220.3519.9420.105,461,09419.89
9/25/202620.2920.3319.9520.315,204,41620.10
9/24/202620.3920.5320.2420.276,965,56620.06
9/23/202620.4420.8820.3720.487,417,49520.27
9/22/202620.8120.8520.5220.606,102,70320.39
9/21/202620.4220.7220.3620.726,151,76420.50
9/18/202620.5420.5720.3020.3310,231,45620.12
9/17/202620.5620.7420.4520.506,693,37520.29
9/16/202620.1920.3920.0920.354,910,24020.14
9/15/202620.2620.3920.0320.164,256,36319.95
9/14/202620.2520.4920.0720.373,933,65920.16
9/11/202620.5120.5520.2120.303,570,87319.99
9/10/202620.4720.5920.2920.373,859,30020.06
9/09/202620.4820.5720.2020.393,840,78120.08
9/08/202620.5020.7020.4520.513,581,86720.20
9/04/202620.9421.1520.6220.653,167,96420.33
9/03/202621.2121.2820.8221.034,255,49620.71
9/02/202620.7221.1320.6221.035,637,39920.71
9/01/202620.8021.0320.6620.824,503,84220.50
8/31/202620.8721.0020.6820.825,595,76820.50
8/28/202621.3421.3720.9420.963,090,35820.64
8/27/202621.4621.5421.2121.223,434,03220.89
8/26/202621.6621.8021.5221.584,301,86021.25
8/25/202621.7221.7821.5021.664,205,25321.33
8/24/202621.5421.7721.4121.634,029,50221.30
8/21/202621.3021.4320.9721.405,746,24321.07
8/20/202620.6921.3220.6921.204,808,67020.87
8/19/202620.5320.7720.4720.763,355,14920.44
8/18/202620.4020.7520.4020.444,446,19420.13
8/17/202620.6120.6520.4020.584,515,35320.26
8/14/202620.7720.8920.7020.792,952,34520.37
8/13/202620.8820.9620.7020.813,220,41820.39