Healthpeak Properties Inc. Common Stockのデータ

Healthpeak Properties Inc. Common Stockの基本情報

名前 Healthpeak Properties Inc. Common Stock
ティッカー PEAK
国 United States
上場年 nan
セクター Consumer Services

Healthpeak Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.0 30.05 30.96 30.15 4470000.0 30.15
2021-02-12 31.24 30.73 31.06 30.94 2556000.0 30.94
2021-02-11 31.25 30.29 30.83 31.2 3555300.0 31.2
2021-02-10 31.07 30.0 30.12 30.64 5794100.0 30.64
2021-02-09 30.48 29.69 30.39 29.92 3743200.0 29.92
2021-02-08 30.62 30.16 30.55 30.26 2897700.0 30.26
2021-02-05 30.9 30.39 30.65 30.5 2740000.0 30.5
2021-02-04 31.18 30.43 30.65 30.69 4153800.0 30.69
2021-02-03 30.65 29.74 30.08 30.55 2649200.0 30.55
2021-02-02 30.95 30.28 30.56 30.34 2353900.0 30.34
2021-02-01 30.39 29.42 29.82 30.38 2470700.0 30.38
2021-01-29 30.25 29.15 29.86 29.65 3618200.0 29.65
2021-01-28 30.41 29.13 29.18 30.01 3633300.0 30.01
2021-01-27 30.2 29.05 29.89 29.17 3108100.0 29.17
2021-01-26 30.7 29.9 30.42 30.13 2240200.0 30.13
2021-01-25 30.86 29.95 30.14 30.39 3402000.0 30.39
2021-01-22 30.26 29.71 29.8 30.18 2603000.0 30.18
2021-01-21 29.98 29.56 29.9 29.93 2933000.0 29.93
2021-01-20 30.31 29.06 29.2 30.16 3568000.0 30.16
2021-01-19 29.99 28.96 29.95 29.15 3919400.0 29.15
2021-01-15 30.0 29.48 29.76 29.96 2729100.0 29.96
2021-01-14 30.11 29.34 29.51 29.85 3700600.0 29.85
2021-01-13 29.45 28.64 28.65 29.44 2144500.0 29.44
2021-01-12 28.69 28.15 28.36 28.61 3116900.0 28.61
2021-01-11 28.77 28.31 28.59 28.47 3582400.0 28.47
2021-01-08 28.61 28.18 28.51 28.59 2600500.0 28.59
2021-01-07 29.06 28.16 28.99 28.42 4670100.0 28.42
2021-01-06 29.41 28.85 29.2 29.2 4370500.0 29.2
2021-01-05 29.34 28.93 29.01 29.09 2522100.0 29.09
2021-01-04 30.32 28.88 30.17 28.89 3498400.0 28.89
2020-12-31 30.27 29.49 29.86 30.23 1754100.0 30.23
2020-12-30 30.27 29.7 29.85 29.86 1639600.0 29.86
2020-12-29 30.14 29.57 30.04 29.76 1643200.0 29.76
2020-12-28 29.93 29.55 29.82 29.92 1458000.0 29.92
2020-12-24 29.83 29.35 29.57 29.76 498000.0 29.76
2020-12-23 29.99 29.49 29.8 29.52 2798200.0 29.52
2020-12-22 29.74 29.27 29.46 29.67 2492800.0 29.67
2020-12-21 29.63 29.0 29.3 29.38 3172000.0 29.38
2020-12-18 30.6 29.52 30.55 29.83 6631900.0 29.83
2020-12-17 30.63 29.92 30.63 30.49 3611300.0 30.49
2020-12-16 30.44 29.82 30.0 30.38 4308800.0 30.38
2020-12-15 29.95 28.96 29.2 29.95 2893400.0 29.95
2020-12-14 29.54 28.85 29.22 28.88 3270600.0 28.88
2020-12-11 29.75 29.12 29.27 29.33 4408400.0 29.33
2020-12-10 30.46 29.45 30.12 29.54 5650900.0 29.54
2020-12-09 30.91 30.15 30.91 30.49 4813200.0 30.49
2020-12-08 31.14 30.69 30.69 30.88 3302800.0 30.88
2020-12-07 31.13 30.43 30.54 30.74 2883400.0 30.74
2020-12-04 30.69 29.96 30.26 30.59 3376100.0 30.59
2020-12-03 30.3 29.42 29.5 30.07 3445900.0 30.07
2020-12-02 29.67 29.16 29.48 29.5 3195200.0 29.5
2020-12-01 29.74 29.24 29.25 29.66 4040100.0 29.66
2020-11-30 29.93 28.79 29.78 28.86 7254400.0 28.86
2020-11-27 30.67 29.82 30.57 29.88 2089200.0 29.88
2020-11-25 30.81 30.14 30.64 30.51 3905500.0 30.51
2020-11-24 31.51 30.73 31.0 30.77 3293400.0 30.77
2020-11-23 30.95 30.39 30.6 30.51 2682000.0 30.51
2020-11-20 30.68 29.99 30.68 30.57 5723100.0 30.57
2020-11-19 30.63 29.9 30.16 30.6 3510900.0 30.6
2020-11-18 31.32 30.34 30.82 30.35 3959700.0 30.35
2020-11-17 31.02 30.05 30.43 30.81 5165000.0 30.81
2020-11-16 30.96 30.05 30.6 30.73 4666300.0 30.73
2020-11-13 29.75 28.74 28.79 29.71 4638500.0 29.71
2020-11-12 28.99 28.09 28.99 28.58 2936800.0 28.58
2020-11-11 29.48 28.59 29.48 29.08 3549300.0 29.08
2020-11-10 29.74 28.72 29.0 29.36 5791200.0 29.36
2020-11-09 33.12 29.04 30.45 29.11 8114000.0 28.74
2020-11-06 28.89 27.93 28.73 28.08 4018100.0 27.72
2020-11-05 28.82 28.2 28.79 28.66 4298000.0 28.3
2020-11-04 28.92 28.15 28.55 28.52 5318600.0 28.16
2020-11-03 28.71 27.45 28.25 28.53 7188100.0 28.17
2020-11-02 28.25 27.18 27.32 28.25 5672200.0 27.89
2020-10-30 27.58 26.51 27.39 26.97 4627200.0 26.63
2020-10-29 27.67 26.41 26.5 27.52 4195900.0 27.17
2020-10-28 27.23 26.47 26.82 26.58 6216700.0 26.24
2020-10-27 28.24 27.35 27.98 27.35 3740300.0 27.0
2020-10-26 28.74 27.72 28.6 27.94 3762200.0 27.58
2020-10-23 28.99 28.61 28.61 28.77 3579300.0 28.4
2020-10-22 28.57 27.34 27.39 28.47 3721100.0 28.11
2020-10-21 27.54 26.78 27.04 27.41 3579300.0 27.06
2020-10-20 27.22 26.65 26.83 27.09 3025600.0 26.75
2020-10-19 27.35 26.32 27.26 26.54 4397200.0 26.2
2020-10-16 27.49 26.82 27.14 27.03 3464500.0 26.69
2020-10-15 28.14 27.31 27.36 27.62 2362700.0 27.27
2020-10-14 27.9 27.44 27.69 27.51 1742200.0 27.16
2020-10-13 28.39 27.45 28.31 27.87 1962500.0 27.52
2020-10-12 28.72 28.2 28.58 28.51 2309800.0 28.15
2020-10-09 29.3 28.57 29.3 28.63 2258700.0 28.27
2020-10-08 29.05 28.28 28.36 29.04 3764500.0 28.67
2020-10-07 28.54 27.96 28.32 28.34 3269200.0 27.98
2020-10-06 28.82 28.08 28.43 28.25 4040900.0 27.89
2020-10-05 28.77 27.78 28.59 28.28 3901400.0 27.92
2020-10-02 28.68 27.29 27.51 28.5 4076800.0 28.14
2020-10-01 28.07 27.12 27.2 28.04 2717100.0 27.68
2020-09-30 27.6 26.76 27.28 27.15 4717500.0 26.8
2020-09-29 27.27 26.71 27.15 27.05 2415400.0 26.71
2020-09-28 27.6 27.02 27.5 27.33 2306000.0 26.98
2020-09-25 26.76 25.75 25.91 26.73 2185300.0 26.39
2020-09-24 26.27 25.52 25.63 25.98 3593100.0 25.65
2020-09-23 26.71 25.54 26.42 25.58 3053500.0 25.25
2020-09-22 26.9 26.22 26.33 26.6 5138200.0 26.26
2020-09-21 26.92 26.05 26.37 26.29 6233900.0 25.96
2020-09-18 27.88 26.56 27.67 26.6 6861100.0 26.26
2020-09-17 28.8 27.9 28.37 28.1 3256200.0 27.74
2020-09-16 29.09 28.64 29.04 28.68 4169800.0 28.32
2020-09-15 29.3 28.57 28.71 28.79 2286500.0 28.42
2020-09-14 28.96 28.04 28.22 28.76 2168700.0 28.39
2020-09-11 28.12 27.39 28.12 27.89 2029400.0 27.54
2020-09-10 28.32 27.82 27.95 27.93 2717600.0 27.57
2020-09-09 28.38 27.6 27.99 28.1 2757600.0 27.74
2020-09-08 28.17 27.59 28.13 27.75 5278500.0 27.4
2020-09-04 28.75 27.85 28.48 28.35 3619600.0 27.99
2020-09-03 29.42 28.22 28.64 28.41 4530700.0 28.05
2020-09-02 28.57 27.48 27.88 28.56 3846500.0 28.2
2020-09-01 27.66 27.1 27.36 27.46 2660300.0 27.11
2020-08-31 28.45 27.58 28.45 27.64 5507000.0 27.29
2020-08-28 28.49 27.53 28.01 28.46 2429500.0 28.1
2020-08-27 28.08 27.5 27.55 28.05 2081300.0 27.69
2020-08-26 27.86 27.16 27.6 27.3 2406800.0 26.95
2020-08-25 27.98 27.26 27.78 27.72 2697800.0 27.37
2020-08-24 27.99 27.0 27.17 27.94 2832000.0 27.58
2020-08-21 27.72 26.97 27.6 27.45 2611000.0 27.1
2020-08-20 27.63 26.69 26.9 27.41 2929800.0 27.06
2020-08-19 27.74 26.88 27.7 26.99 5924100.0 26.65
2020-08-18 27.84 27.19 27.39 27.68 3885100.0 27.33
2020-08-17 27.58 26.87 27.16 27.5 2752200.0 27.15
2020-08-14 27.61 26.96 27.38 27.01 4753300.0 26.67
2020-08-13 28.48 27.38 28.22 27.43 2976300.0 27.08
2020-08-12 28.68 28.1 28.31 28.64 1919100.0 27.91
2020-08-11 29.48 28.14 29.32 28.22 2578900.0 27.5
2020-08-10 29.32 28.44 28.75 29.03 2336200.0 28.29
2020-08-07 28.7 27.89 27.89 28.61 2984100.0 27.88
2020-08-06 28.2 27.0 27.08 28.05 3727700.0 27.34
2020-08-05 27.79 26.82 27.31 27.18 4399500.0 26.49
2020-08-04 27.46 26.55 26.79 27.31 4860500.0 26.61
2020-08-03 27.07 26.39 27.01 26.89 3465300.0 26.21
2020-07-31 27.67 26.67 27.43 27.29 5234200.0 26.6
2020-07-30 28.05 27.24 27.43 27.78 2957500.0 27.07
2020-07-29 27.91 27.43 27.55 27.9 2499000.0 27.19
2020-07-28 27.49 26.4 26.49 27.33 2672900.0 26.63
2020-07-27 26.48 25.64 26.2 26.46 4333500.0 25.79
2020-07-24 26.78 26.18 26.6 26.24 2203200.0 25.57
2020-07-23 26.91 26.23 26.65 26.58 2664200.0 25.9
2020-07-22 26.92 25.56 25.73 26.81 3038700.0 26.13
2020-07-21 26.13 25.79 25.89 25.87 3067100.0 25.21
2020-07-20 27.1 25.62 27.1 25.69 3873800.0 25.04
2020-07-17 27.24 26.27 26.57 27.11 4183900.0 26.42
2020-07-16 26.89 26.23 26.71 26.24 2242300.0 25.57
2020-07-15 26.86 26.22 26.7 26.85 3894700.0 26.17
2020-07-14 26.62 26.0 26.41 26.18 3347300.0 25.51
2020-07-13 26.89 26.18 26.66 26.33 3235700.0 25.66
2020-07-10 27.14 26.28 26.82 26.66 4376200.0 25.98
2020-07-09 26.96 26.15 26.65 26.86 4368700.0 26.18
2020-07-08 27.08 26.48 27.0 26.85 4644000.0 26.17
2020-07-07 27.5 27.0 27.27 27.05 3290300.0 26.36
2020-07-06 29.22 27.67 29.17 27.69 3250900.0 26.98
2020-07-02 29.46 28.36 29.11 28.47 3439000.0 27.75
2020-07-01 28.89 27.28 27.5 28.82 5044000.0 28.09
2020-06-30 27.78 26.94 27.21 27.56 4826600.0 26.86
2020-06-29 27.21 26.34 26.78 27.18 4466200.0 26.49
2020-06-26 26.74 25.94 26.55 26.49 4784300.0 25.82
2020-06-25 26.62 25.54 25.74 26.59 3637500.0 25.91
2020-06-24 26.49 25.13 26.47 25.99 3754500.0 25.33
2020-06-23 27.14 26.76 27.14 26.97 5037700.0 26.28
2020-06-22 26.9 25.87 26.25 26.87 5048800.0 26.19
2020-06-19 28.52 26.32 28.52 26.32 18311600.0 25.65
2020-06-18 28.3 27.43 27.52 28.0 2969000.0 27.29
2020-06-17 28.94 27.91 28.8 27.97 3337700.0 27.26
2020-06-16 29.71 28.34 29.5 28.55 4669300.0 27.82
2020-06-15 28.26 26.38 26.47 28.16 4838600.0 27.44
2020-06-12 27.62 26.42 27.5 27.48 4620600.0 26.78
2020-06-11 27.27 26.11 26.54 26.24 5280400.0 25.57
2020-06-10 29.05 27.91 29.0 28.16 5108800.0 27.44
2020-06-09 29.54 28.6 28.98 29.26 2914400.0 28.51
2020-06-08 30.51 29.44 29.84 29.82 4089200.0 29.06
2020-06-05 29.61 28.4 29.13 29.35 8262000.0 28.6
2020-06-04 28.05 26.97 27.39 27.78 4782500.0 27.07
2020-06-03 27.75 26.09 26.5 27.6 4577400.0 26.9
2020-06-02 26.42 25.58 26.06 26.08 4471300.0 25.42
2020-06-01 25.67 24.53 24.67 25.52 7466200.0 24.87
2020-05-29 25.2 24.35 25.19 24.64 21765800.0 24.01
2020-05-28 26.0 25.22 26.0 25.59 4143400.0 24.94
2020-05-27 26.43 25.16 26.25 25.73 5209200.0 25.07
2020-05-26 26.0 25.06 26.0 25.54 3518600.0 24.89
2020-05-22 24.64 24.12 24.27 24.55 4307800.0 23.92
2020-05-21 24.4 23.68 23.87 24.22 4238700.0 23.6
2020-05-20 24.14 23.57 23.91 23.94 4874400.0 23.33
2020-05-19 24.4 23.61 23.85 24.07 5176700.0 23.46
2020-05-18 24.38 22.52 22.96 24.06 5206100.0 23.45
2020-05-15 22.46 21.52 22.1 21.94 4914000.0 21.38
2020-05-14 22.3 20.56 21.19 22.23 4916400.0 21.66
2020-05-13 22.08 21.39 21.85 21.55 3934200.0 21.0
2020-05-12 23.98 21.92 23.71 21.94 3841400.0 21.38
2020-05-11 24.4 23.4 23.91 23.74 2471400.0 23.14
2020-05-08 24.43 23.38 23.69 24.25 2662900.0 23.63
2020-05-07 24.93 23.26 24.04 23.45 5660800.0 22.85
2020-05-06 25.26 23.88 25.12 24.03 4678200.0 23.06
2020-05-05 25.63 25.08 25.11 25.2 4555600.0 24.18
2020-05-04 25.17 24.25 24.41 25.13 2918100.0 24.11
2020-05-01 25.7 24.84 25.57 25.15 3793400.0 24.13
2020-04-30 26.8 25.75 26.8 26.14 5136900.0 25.08
2020-04-29 27.76 26.6 26.81 27.31 6025700.0 26.2
2020-04-28 26.82 25.96 26.25 26.51 3965800.0 25.44
2020-04-27 25.46 24.35 24.46 25.32 2214600.0 24.3
2020-04-24 24.74 24.09 24.32 24.23 3914400.0 23.25
2020-04-23 25.22 24.27 24.61 24.32 4084800.0 23.34
2020-04-22 25.15 24.5 24.64 24.88 3011900.0 23.87
2020-04-21 25.09 24.05 24.25 24.49 5603700.0 23.5
2020-04-20 26.03 25.24 25.85 25.39 3040200.0 24.36
2020-04-17 26.35 25.2 25.48 26.26 3721700.0 25.2
2020-04-16 25.95 24.6 25.71 24.74 3950100.0 23.74
2020-04-15 26.29 24.87 25.59 25.5 4587400.0 24.47
2020-04-14 27.94 27.08 27.55 27.34 4657000.0 26.23
2020-04-13 28.3 26.73 27.86 26.85 4569800.0 25.76
2020-04-09 28.62 27.33 27.55 28.35 6512200.0 27.2
2020-04-08 27.02 23.66 24.37 26.68 4831700.0 25.6
2020-04-07 25.29 23.72 24.3 23.9 3924600.0 22.93
2020-04-06 23.32 21.18 21.58 23.12 4509800.0 22.18
2020-04-03 20.76 19.67 19.74 20.29 3686500.0 19.47
2020-04-02 21.65 19.9 21.02 20.41 4217600.0 19.58
2020-04-01 22.44 20.51 22.13 21.29 4385400.0 20.43
2020-03-31 24.5 22.88 24.01 23.85 6739500.0 22.88
2020-03-30 25.3 23.02 25.3 24.35 4645300.0 23.36
2020-03-27 25.99 22.72 23.5 25.03 6464800.0 24.02
2020-03-26 24.38 21.48 22.26 24.32 5489000.0 23.34
2020-03-25 23.06 20.41 21.03 21.9 8591100.0 21.01
2020-03-24 22.34 19.83 20.54 21.16 7531700.0 20.3
2020-03-23 21.66 19.46 20.58 19.95 5503100.0 19.14
2020-03-20 23.22 20.14 20.55 20.96 9259000.0 20.11
2020-03-19 22.81 19.71 20.65 20.08 6864600.0 19.27
2020-03-18 22.66 18.63 21.46 20.85 4720200.0 20.01
2020-03-17 24.22 20.04 22.65 23.32 7446200.0 22.38
2020-03-16 26.27 22.27 26.27 22.27 5973300.0 21.37
2020-03-13 28.93 24.22 26.84 28.86 9763600.0 27.69
2020-03-12 27.06 23.23 27.06 25.12 9149800.0 24.1
2020-03-11 31.39 28.97 31.35 29.04 8169000.0 27.86
2020-03-10 32.12 29.92 31.94 32.1 7945500.0 30.8
2020-03-09 32.17 30.9 32.08 31.24 6026100.0 29.98
2020-03-06 34.0 32.4 33.83 33.72 4678300.0 32.36
2020-03-05 34.75 33.77 33.91 34.62 4531600.0 33.22
2020-03-04 34.75 33.76 33.93 34.57 3942600.0 33.17
2020-03-03 34.3 32.59 32.87 33.23 5994600.0 31.89
2020-03-02 32.85 31.33 31.87 32.83 5655300.0 31.5
2020-02-28 32.26 30.51 32.2 31.64 7435300.0 30.36
2020-02-27 34.97 32.77 34.52 32.77 4829600.0 31.44
2020-02-26 36.12 34.95 35.57 34.95 4922900.0 33.54
2020-02-25 37.27 35.59 37.17 35.66 4328600.0 34.22
2020-02-24 37.58 36.94 37.02 37.1 4212800.0 35.6
2020-02-21 37.64 37.06 37.35 37.15 8038100.0 35.65
2020-02-20 37.34 36.72 36.92 37.29 2687300.0 35.78
2020-02-19 37.28 36.55 37.16 36.82 1892300.0 35.33
2020-02-18 37.34 37.04 37.33 37.33 2430500.0 35.82