Healthpeak Properties, Inc. Common Stock (DOC)

21.83
-0.23 (-1.04%)
NYSE· Last Trade: Aug 1st, 1:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202622.0722.1821.6821.837,333,40621.83
7/30/202622.4522.4721.8922.065,462,66522.06
7/29/202622.7922.9122.4022.485,539,94522.48
7/28/202622.7022.9522.5722.827,429,85722.82
7/27/202622.2222.5422.1722.525,733,76922.52
7/24/202622.1822.4122.1122.277,422,01822.27
7/23/202622.1522.3021.9322.085,956,80922.08
7/22/202622.6622.7722.1322.194,034,29722.19
7/21/202622.1422.6122.1422.604,972,60922.60
7/20/202622.4322.7222.1622.297,828,40122.29
7/17/202622.4022.6222.2722.517,028,47822.41
7/16/202621.8022.3521.7722.336,653,30822.23
7/15/202621.7721.9521.6121.744,869,26721.64
7/14/202621.8421.8521.5221.664,546,25021.56
7/13/202621.7322.0021.5721.735,450,47121.63
7/10/202621.7121.7321.3021.656,407,60321.55
7/09/202621.8621.9021.5721.575,536,92821.47
7/08/202621.9121.9521.5721.776,592,76021.67
7/07/202621.9122.1321.7521.936,048,01721.83
7/06/202621.8922.0421.6621.755,134,89921.65
7/02/202621.7421.9821.5821.897,366,44121.79
7/01/202621.3021.7721.2821.647,118,67821.54
6/30/202621.6121.7221.3721.409,047,02321.30
6/29/202621.4521.9121.3521.876,347,67221.77
6/26/202621.3321.5621.3021.5510,204,49821.45
6/25/202620.9621.2320.8021.236,778,81221.13
6/24/202620.4620.8920.4120.828,136,94120.73
6/23/202620.0120.6819.9920.565,214,58820.47
6/22/202619.7920.0519.5719.986,946,12219.89
6/18/202619.6719.7319.4319.5611,514,20319.47
6/17/202620.0320.1119.3119.405,223,30219.31
6/16/202620.4620.5520.0120.096,879,27920.00
6/15/202620.6920.7420.2520.4310,435,41620.34
6/12/202620.3920.8020.3920.695,277,95820.49
6/11/202620.3020.8220.2820.506,970,15120.31
6/10/202620.5720.8120.3820.474,994,35120.28
6/09/202619.9620.7019.8320.508,129,42820.31
6/08/202620.0020.0019.6419.778,714,38919.58
6/05/202619.4619.8619.4519.795,488,71219.60
6/04/202619.4419.6419.2319.607,032,11219.41
6/03/202619.3119.4919.0719.076,120,50818.89
6/02/202618.9719.5518.9019.458,968,35519.27
6/01/202619.1119.2618.9919.006,470,58718.82
5/29/202619.4219.4318.9419.1561,925,86918.97
5/28/202619.7619.8019.4219.519,227,95019.33
5/27/202620.1320.2719.7719.877,096,25819.68
5/26/202619.7520.0819.5620.036,425,25819.84
5/22/202619.7519.8919.6119.735,630,47819.54
5/21/202619.5019.7419.3619.643,994,58619.45
5/20/202619.3319.7419.2019.665,814,39319.47
5/19/202619.3319.4819.2519.303,862,73519.12
5/18/202619.3419.6919.3019.497,122,51619.31
5/15/202619.4319.6119.2519.3612,907,92719.08
5/14/202619.6919.9119.5019.566,205,33119.27
5/13/202619.6219.7119.2819.5510,299,35619.26
5/12/202619.8119.8319.3419.786,593,56619.49
5/11/202619.5519.8519.5019.768,468,02419.47
5/08/202619.6919.8719.3419.647,229,21919.35
5/07/202619.5019.6618.9119.6615,362,46019.37
5/06/202616.9619.6416.8319.5028,532,48119.21
5/05/202616.3116.5716.1816.517,761,28116.27
5/04/202616.2616.6116.1416.299,033,70316.05
5/01/202616.1816.5216.0716.429,556,03716.18