Healthpeak Properties, Inc. Common Stock (DOC)

16.08
-0.10 (-0.62%)
NYSE · Last Trade: Jan 1st, 11:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202516.1816.1816.0116.084,843,32316.08
12/30/202516.0816.2216.0416.186,524,32816.18
12/29/202516.1216.2916.0416.067,378,63916.06
12/26/202516.0016.1315.9516.114,654,05216.11
12/24/202515.7716.0515.7416.035,908,68716.03
12/23/202515.9816.0015.7115.788,943,92515.78
12/22/202516.0016.0915.9316.048,029,61316.04
12/19/202516.2416.3015.9815.9912,357,23015.99
12/18/202516.5216.5716.3816.417,127,21516.31
12/17/202516.3616.6216.3416.407,696,39916.30
12/16/202516.4816.6616.3016.3610,227,77716.26
12/15/202516.6916.8416.5716.666,360,43016.56
12/12/202516.6716.8916.5516.626,177,72916.52
12/11/202516.6116.8416.4416.689,513,17916.58
12/10/202516.5216.8016.4616.639,382,97516.53
12/09/202516.7516.9416.4516.496,552,66916.39
12/08/202517.0017.0216.7316.747,185,09416.64
12/05/202517.1517.2417.0017.026,358,04116.91
12/04/202517.2517.3717.1517.187,563,36917.07
12/03/202517.9718.0917.2417.2911,591,56017.18
12/02/202518.2218.2617.8018.046,450,51017.93
12/01/202518.1518.2718.0618.198,545,94018.08
11/28/202518.1918.3018.1818.262,231,39118.15
11/26/202518.0518.3518.0218.224,694,60618.11
11/25/202517.9518.2017.8018.114,493,27618.00
11/24/202517.8418.0217.8117.857,462,97517.74
11/21/202517.5117.9817.4317.847,124,70017.73
11/20/202517.7517.8817.3817.405,829,45517.29
11/19/202517.7217.8117.5717.616,022,00617.50
11/18/202517.3317.7117.2817.697,813,54017.58
11/17/202517.4117.6017.2317.296,602,14217.18
11/14/202517.3917.4917.3117.356,239,62917.24
11/13/202517.6417.7317.4517.515,445,32717.30
11/12/202517.8017.8917.6017.645,461,09617.43
11/11/202517.8017.9617.6317.904,866,66117.69
11/10/202517.8417.9217.5917.707,303,67917.49
11/07/202517.6317.8617.6117.828,175,83617.61
11/06/202517.9018.0217.5517.566,368,06417.35
11/05/202517.6617.9517.5717.879,467,91917.66
11/04/202517.6917.7617.4517.547,383,86017.33
11/03/202517.7117.8217.4717.699,033,47917.48
10/31/202517.5518.0517.3917.959,652,64817.73
10/30/202517.5217.9117.5017.579,628,33817.36
10/29/202517.9018.0717.4317.588,897,39817.37
10/28/202518.8618.9217.8918.0313,474,87617.81
10/27/202518.7519.2918.6219.069,167,63518.83
10/24/202518.7219.3418.5018.769,408,96618.53
10/23/202518.6818.6818.3918.547,319,19118.32
10/22/202518.6018.7518.4918.626,194,58118.40
10/21/202518.7518.7918.5418.584,811,43618.36
10/20/202518.6718.8018.6118.724,308,81018.50
10/17/202518.3518.6418.3418.557,618,46618.33
10/16/202518.6018.7718.3918.4525,954,48418.13
10/15/202518.2218.5518.2018.5120,475,34818.19
10/14/202517.8018.1817.5118.1419,292,06117.82
10/13/202518.0618.1617.8217.9612,586,54117.65
10/10/202518.4618.4918.0018.0513,971,59017.73
10/09/202518.9018.9918.4418.4512,931,66918.13
10/08/202519.1119.1218.7918.857,071,52118.52
10/07/202519.2519.3619.0819.145,600,33318.81
10/06/202519.3919.4819.2319.245,176,35018.90
10/03/202519.2919.6819.2619.375,611,91419.03
10/02/202519.1519.2118.9619.185,134,32518.84