Healthpeak Properties, Inc. DOC
NYSE · Amerika Birleşik Devletleri · Finans
$19,97-0,16 (-%0,79)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,97 | -%0,79 | $20,24 | $20,25 | $19,93 | 4,70M |
| 2026-09-29 | $20,13 | +%0,15 | $20,01 | $20,23 | $19,96 | 4,54M |
| 2026-09-28 | $20,10 | -%1,03 | $20,32 | $20,35 | $19,94 | 5,46M |
| 2026-09-25 | $20,31 | +%0,20 | $20,29 | $20,33 | $19,95 | 5,20M |
| 2026-09-24 | $20,27 | -%1,03 | $20,39 | $20,53 | $20,24 | 6,97M |
| 2026-09-23 | $20,48 | -%0,58 | $20,44 | $20,88 | $20,37 | 7,42M |
| 2026-09-22 | $20,60 | -%0,58 | $20,81 | $20,85 | $20,53 | 6,10M |
| 2026-09-21 | $20,72 | +%1,92 | $20,42 | $20,72 | $20,37 | 6,15M |
| 2026-09-18 | $20,33 | -%0,83 | $20,54 | $20,58 | $20,30 | 10,23M |
| 2026-09-17 | $20,50 | +%0,74 | $20,56 | $20,74 | $20,45 | 6,69M |
| 2026-09-16 | $20,35 | +%0,94 | $20,19 | $20,39 | $20,10 | 4,91M |
| 2026-09-15 | $20,16 | -%1,03 | $20,26 | $20,40 | $20,03 | 4,26M |
| 2026-09-14 | $20,37 | +%0,34 | $20,25 | $20,49 | $20,07 | 3,59M |
| 2026-09-11 | $20,30 | -%0,34 | $20,51 | $20,55 | $20,21 | 3,57M |
| 2026-09-10 | $20,37 | -%0,10 | $20,47 | $20,59 | $20,29 | 3,86M |
| 2026-09-09 | $20,39 | -%0,59 | $20,48 | $20,57 | $20,20 | 3,84M |
| 2026-09-08 | $20,51 | -%0,68 | $20,50 | $20,71 | $20,45 | 3,58M |
| 2026-09-04 | $20,65 | -%1,81 | $20,94 | $21,15 | $20,62 | 3,17M |
| 2026-09-03 | $21,03 | %0,00 | $21,21 | $21,28 | $20,82 | 4,25M |
| 2026-09-02 | $21,03 | +%1,01 | $20,72 | $21,13 | $20,62 | 5,64M |
| 2026-09-01 | $20,82 | %0,00 | $20,80 | $21,03 | $20,66 | 4,50M |
| 2026-08-31 | $20,82 | -%0,67 | $20,87 | $21,00 | $20,69 | 5,60M |
| 2026-08-28 | $20,96 | -%1,23 | $21,34 | $21,37 | $20,94 | 3,09M |
| 2026-08-27 | $21,22 | -%1,67 | $21,46 | $21,54 | $21,21 | 3,43M |
| 2026-08-26 | $21,58 | -%0,37 | $21,66 | $21,80 | $21,52 | 4,30M |
| 2026-08-25 | $21,66 | +%0,14 | $21,72 | $21,78 | $21,50 | 4,21M |
| 2026-08-24 | $21,63 | +%1,07 | $21,54 | $21,77 | $21,41 | 4,03M |
| 2026-08-21 | $21,40 | +%0,94 | $21,30 | $21,43 | $20,97 | 5,75M |
| 2026-08-20 | $21,20 | +%2,12 | $20,69 | $21,32 | $20,69 | 4,81M |
| 2026-08-19 | $20,76 | +%1,57 | $20,53 | $20,77 | $20,47 | 3,36M |
| 2026-08-18 | $20,44 | -%0,68 | $20,40 | $20,76 | $20,40 | 4,45M |
| 2026-08-17 | $20,58 | -%1,01 | $20,61 | $20,65 | $20,40 | 4,52M |
| 2026-08-14 | $20,79 | -%0,10 | $20,77 | $20,89 | $20,70 | 2,95M |
| 2026-08-13 | $20,81 | +%0,73 | $20,88 | $20,96 | $20,70 | 3,22M |
| 2026-08-12 | $20,66 | +%0,73 | $20,70 | $20,84 | $20,55 | 4,09M |
| 2026-08-11 | $20,51 | -%1,87 | $20,88 | $20,99 | $20,47 | 5,07M |
| 2026-08-10 | $20,90 | -%2,38 | $21,30 | $21,30 | $20,89 | 5,56M |
| 2026-08-07 | $21,41 | +%1,47 | $21,09 | $21,41 | $21,01 | 4,09M |
| 2026-08-06 | $21,10 | -%3,17 | $21,98 | $22,01 | $21,06 | 8,20M |
| 2026-08-05 | $21,79 | +%0,79 | $22,00 | $22,44 | $21,75 | 10,59M |
| 2026-08-04 | $21,62 | -%0,09 | $21,52 | $21,85 | $21,19 | 7,45M |
| 2026-08-03 | $21,64 | -%0,87 | $21,89 | $22,03 | $21,64 | 5,96M |
| 2026-07-31 | $21,83 | -%1,04 | $22,07 | $22,18 | $21,68 | 7,33M |
| 2026-07-30 | $22,06 | -%1,87 | $22,45 | $22,47 | $21,89 | 5,46M |
| 2026-07-29 | $22,48 | -%1,49 | $22,79 | $22,91 | $22,40 | 5,54M |
| 2026-07-28 | $22,82 | +%1,33 | $22,70 | $22,95 | $22,58 | 7,43M |
| 2026-07-27 | $22,52 | +%1,12 | $22,22 | $22,54 | $22,17 | 5,73M |
| 2026-07-24 | $22,27 | +%0,86 | $22,18 | $22,41 | $22,12 | 7,42M |
| 2026-07-23 | $22,08 | -%0,50 | $22,15 | $22,31 | $21,93 | 5,96M |
| 2026-07-22 | $22,19 | -%1,81 | $22,66 | $22,77 | $22,13 | 4,03M |
| 2026-07-21 | $22,60 | +%1,39 | $22,14 | $22,62 | $22,14 | 4,97M |
| 2026-07-20 | $22,29 | -%0,98 | $22,43 | $22,72 | $22,16 | 7,83M |
| 2026-07-17 | $22,51 | +%0,81 | $22,40 | $22,62 | $22,27 | 7,03M |
| 2026-07-16 | $22,33 | +%2,71 | $21,80 | $22,35 | $21,78 | 6,65M |
| 2026-07-15 | $21,74 | +%0,37 | $21,77 | $21,96 | $21,62 | 4,87M |
| 2026-07-14 | $21,66 | -%0,32 | $21,84 | $21,85 | $21,52 | 4,55M |
| 2026-07-13 | $21,73 | +%0,37 | $21,73 | $22,01 | $21,57 | 5,45M |
| 2026-07-10 | $21,65 | +%0,37 | $21,71 | $21,73 | $21,30 | 6,41M |
| 2026-07-09 | $21,57 | -%0,92 | $21,86 | $21,90 | $21,57 | 5,54M |
| 2026-07-08 | $21,77 | -%0,73 | $21,91 | $21,95 | $21,57 | 6,59M |
| 2026-07-07 | $21,93 | +%0,83 | $21,91 | $22,13 | $21,75 | 6,05M |
| 2026-07-06 | $21,75 | -%0,64 | $21,89 | $22,04 | $21,66 | 5,13M |
| 2026-07-02 | $21,89 | +%1,16 | $21,74 | $21,98 | $21,58 | 7,37M |
| 2026-07-01 | $21,64 | +%1,12 | $21,30 | $21,77 | $21,28 | 7,12M |
| 2026-06-30 | $21,40 | -%2,15 | $21,61 | $21,72 | $21,37 | 9,05M |
| 2026-06-29 | $21,87 | +%1,48 | $21,45 | $21,91 | $21,35 | 6,35M |
| 2026-06-26 | $21,55 | +%1,51 | $21,33 | $21,56 | $21,30 | 10,20M |
| 2026-06-25 | $21,23 | +%1,97 | $20,96 | $21,24 | $20,80 | 6,78M |
| 2026-06-24 | $20,82 | +%1,26 | $20,46 | $20,89 | $20,41 | 8,14M |
| 2026-06-23 | $20,56 | +%2,90 | $20,01 | $20,68 | $19,99 | 5,21M |
| 2026-06-22 | $19,98 | +%2,15 | $19,79 | $20,05 | $19,58 | 6,95M |
| 2026-06-18 | $19,56 | +%0,82 | $19,67 | $19,73 | $19,44 | 11,51M |
| 2026-06-17 | $19,40 | -%3,43 | $20,03 | $20,12 | $19,31 | 5,22M |
| 2026-06-16 | $20,09 | -%1,66 | $20,46 | $20,55 | $20,01 | 6,88M |
| 2026-06-15 | $20,43 | -%1,26 | $20,69 | $20,74 | $20,25 | 9,18M |
| 2026-06-12 | $20,69 | +%0,93 | $20,39 | $20,80 | $20,39 | 5,28M |
| 2026-06-11 | $20,50 | +%0,15 | $20,30 | $20,82 | $20,28 | 6,97M |
| 2026-06-10 | $20,47 | -%0,15 | $20,57 | $20,81 | $20,38 | 5,00M |
| 2026-06-09 | $20,50 | +%3,69 | $19,96 | $20,70 | $19,83 | 8,13M |
| 2026-06-08 | $19,77 | -%0,10 | $20,00 | $20,00 | $19,64 | 7,66M |
| 2026-06-05 | $19,79 | +%0,97 | $19,46 | $19,87 | $19,45 | 5,49M |
| 2026-06-04 | $19,60 | +%2,78 | $19,44 | $19,64 | $19,23 | 7,03M |
| 2026-06-03 | $19,07 | -%1,95 | $19,31 | $19,49 | $19,07 | 6,12M |
| 2026-06-02 | $19,45 | +%2,37 | $18,97 | $19,55 | $18,90 | 8,97M |
| 2026-06-01 | $19,00 | -%0,78 | $19,11 | $19,26 | $18,99 | 6,47M |
| 2026-05-29 | $19,15 | -%1,85 | $19,42 | $19,43 | $18,94 | 61,93M |
| 2026-05-28 | $19,51 | -%1,81 | $19,76 | $19,80 | $19,42 | 9,23M |
| 2026-05-27 | $19,87 | -%0,80 | $20,13 | $20,27 | $19,77 | 7,10M |
| 2026-05-26 | $20,03 | +%1,52 | $19,75 | $20,08 | $19,56 | 6,43M |
| 2026-05-22 | $19,73 | +%0,46 | $19,75 | $19,89 | $19,62 | 5,63M |