Healthpeak Properties, Inc. Common Stock (DOC)

16.17
+0.18 (1.13%)
NYSE · Last Trade: May 1st, 3:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202616.0116.2515.9816.179,296,58516.17
4/29/202615.9416.2015.9415.997,908,83815.99
4/28/202616.2316.3415.7016.059,964,67716.05
4/27/202616.4716.6416.1116.206,007,96616.20
4/24/202616.4016.5716.1916.438,274,87016.43
4/23/202616.3816.4716.0116.4110,044,03416.41
4/22/202616.5816.6416.2616.336,621,74116.33
4/21/202617.0817.0816.4216.477,528,06116.47
4/20/202617.2717.3917.1017.106,084,54217.10
4/17/202617.0217.4317.0217.377,928,87117.37
4/16/202617.2517.4017.0517.186,791,47517.08
4/15/202616.8717.2316.8017.206,447,20917.10
4/14/202616.5016.9316.4516.876,382,12916.77
4/13/202616.6516.7716.4116.506,952,34216.40
4/10/202616.7117.0416.6216.745,205,09916.64
4/09/202616.5916.7416.4616.697,240,38016.59
4/08/202617.0217.0516.6716.689,930,33016.58
4/07/202616.6517.0716.6516.8810,391,78516.78
4/06/202616.3716.8016.3016.679,263,51116.57
4/02/202616.3216.5716.0516.528,628,06816.42
4/01/202616.4016.5015.9916.3811,539,06616.28
3/31/202616.8516.8916.3616.4313,176,54616.33
3/30/202616.8116.8616.4816.557,037,00416.45
3/27/202616.7816.8116.4616.598,943,70616.49
3/26/202616.7317.1316.7216.796,594,56616.69
3/25/202616.7416.9716.5516.818,250,74916.71
3/24/202617.0717.2816.6616.708,094,80716.60
3/23/202617.3217.4117.1117.179,589,22517.07
3/20/202617.6117.6616.9817.0513,755,09016.95
3/19/202617.3817.8517.3517.7310,058,00317.62
3/18/202617.5817.7317.3917.396,932,05017.29
3/17/202617.4217.7817.3717.659,899,07717.55
3/16/202617.1417.4317.0517.367,287,13417.16
3/13/202617.1817.3016.8816.986,898,71316.78
3/12/202617.0617.1516.8716.906,239,30616.70
3/11/202617.3217.3416.9417.075,093,15016.87
3/10/202617.4017.5017.2417.405,382,62017.20
3/09/202617.0017.5016.8117.425,852,93817.21
3/06/202617.1117.3816.9617.285,051,34017.08
3/05/202617.4017.5817.2317.415,083,26717.20
3/04/202617.5017.6617.2417.656,921,67017.44
3/03/202617.3617.6417.0217.496,621,83017.28
3/02/202617.4817.7117.2717.635,951,95717.42
2/27/202617.5217.9517.4817.6813,646,74617.47
2/26/202617.5517.7017.4517.516,096,17717.30
2/25/202617.3117.5117.0517.515,854,27517.30
2/24/202617.3117.5017.1917.256,294,99717.05
2/23/202616.9617.5516.9617.3010,218,17817.10
2/20/202617.0817.1216.7516.9917,983,66616.79
2/19/202617.2017.3716.9817.065,982,63316.86
2/18/202617.1817.3117.0417.128,566,16616.92
2/17/202616.8217.3016.7117.2210,595,13517.02
2/13/202616.3016.8016.2816.709,436,62116.50
2/12/202617.0017.1416.1916.2817,057,33215.99
2/11/202617.1817.2016.8516.9616,077,03716.66
2/10/202616.9317.1816.8717.008,385,60216.69
2/09/202616.8216.9016.5916.845,709,21516.54
2/06/202616.7316.9516.6416.858,340,27716.55
2/05/202616.7817.1516.6616.6810,182,42916.38
2/04/202616.5116.8116.2216.7814,620,64016.48
2/03/202616.5016.8016.3116.4519,361,62516.15
2/02/202617.1817.3216.8216.9211,692,78616.62