5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
-19.32%
Healthpeak Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.25 | $17.18 (-0.41%) | $17.37 | $17.15 | 7.36 M | $11.96 B |
| 12/03/2025 | $17.97 | $17.29 (-3.78%) | $18.09 | $17.24 | 11.67 M | $12.04 B |
| 12/02/2025 | $18.22 | $18.04 (-0.99%) | $18.26 | $17.80 | 6.45 M | $12.56 B |
| 12/01/2025 | $18.15 | $18.19 (0.22%) | $18.27 | $18.06 | 8.50 M | $12.67 B |
| 11/28/2025 | $18.19 | $18.26 (0.38%) | $18.30 | $18.18 | 2.23 M | $12.72 B |
| 11/26/2025 | $18.05 | $18.22 (0.94%) | $18.35 | $18.02 | 4.69 M | $12.69 B |
| 11/25/2025 | $17.95 | $18.11 (0.89%) | $18.20 | $17.80 | 4.49 M | $12.61 B |
| 11/24/2025 | $17.84 | $17.85 (0.06%) | $18.02 | $17.81 | 7.46 M | $12.43 B |
| 11/21/2025 | $17.51 | $17.84 (1.88%) | $17.98 | $17.43 | 7.12 M | $12.42 B |
| 11/20/2025 | $17.75 | $17.40 (-1.97%) | $17.88 | $17.38 | 5.83 M | $12.12 B |
| 11/19/2025 | $17.72 | $17.61 (-0.62%) | $17.81 | $17.57 | 6.02 M | $12.26 B |
| 11/18/2025 | $17.33 | $17.69 (2.08%) | $17.71 | $17.28 | 7.81 M | $12.32 B |
| 11/17/2025 | $17.41 | $17.29 (-0.69%) | $17.60 | $17.23 | 6.60 M | $12.04 B |
| 11/14/2025 | $17.39 | $17.35 (-0.23%) | $17.49 | $17.31 | 6.24 M | $12.08 B |
| 11/13/2025 | $17.64 | $17.51 (-0.74%) | $17.73 | $17.45 | 5.45 M | $12.19 B |
| 11/12/2025 | $17.80 | $17.64 (-0.9%) | $17.89 | $17.60 | 5.46 M | $12.28 B |
| 11/11/2025 | $17.80 | $17.90 (0.56%) | $17.96 | $17.63 | 4.87 M | $12.47 B |
| 11/10/2025 | $17.84 | $17.70 (-0.78%) | $17.92 | $17.59 | 7.30 M | $12.33 B |
| 11/07/2025 | $17.63 | $17.82 (1.08%) | $17.86 | $17.61 | 8.18 M | $12.41 B |
| 11/06/2025 | $17.90 | $17.56 (-1.9%) | $18.02 | $17.55 | 6.37 M | $12.23 B |
| 11/05/2025 | $17.66 | $17.87 (1.19%) | $17.95 | $17.57 | 9.47 M | $12.44 B |
| 11/04/2025 | $17.69 | $17.54 (-0.85%) | $17.76 | $17.45 | 7.38 M | $12.21 B |
| 11/03/2025 | $17.71 | $17.69 (-0.11%) | $17.82 | $17.47 | 9.03 M | $12.32 B |
| 10/31/2025 | $17.55 | $17.95 (2.28%) | $18.05 | $17.39 | 9.65 M | $12.50 B |
| 10/30/2025 | $17.52 | $17.57 (0.29%) | $17.91 | $17.50 | 9.63 M | $12.24 B |
| 10/29/2025 | $17.90 | $17.58 (-1.79%) | $18.07 | $17.43 | 8.90 M | $12.24 B |
| 10/28/2025 | $18.86 | $18.03 (-4.4%) | $18.92 | $17.89 | 13.48 M | $12.56 B |
| 10/27/2025 | $18.75 | $19.06 (1.65%) | $19.29 | $18.62 | 9.17 M | $13.27 B |
| 10/24/2025 | $18.72 | $18.76 (0.21%) | $19.34 | $18.50 | 9.41 M | $13.06 B |
| 10/23/2025 | $18.68 | $18.54 (-0.75%) | $18.68 | $18.39 | 7.32 M | $12.91 B |
| 10/22/2025 | $18.60 | $18.62 (0.11%) | $18.75 | $18.49 | 6.20 M | $12.97 B |
| 10/21/2025 | $18.75 | $18.58 (-0.91%) | $18.79 | $18.54 | 4.81 M | $12.94 B |
| 10/20/2025 | $18.67 | $18.72 (0.27%) | $18.80 | $18.61 | 4.31 M | $13.04 B |
| 10/17/2025 | $18.35 | $18.55 (1.09%) | $18.64 | $18.34 | 7.62 M | $12.93 B |
| 10/16/2025 | $18.60 | $18.45 (-0.81%) | $18.77 | $18.40 | 25.95 M | $12.86 B |
| 10/15/2025 | $18.22 | $18.51 (1.59%) | $18.55 | $18.20 | 20.48 M | $12.90 B |
| 10/14/2025 | $17.80 | $18.14 (1.91%) | $18.18 | $17.51 | 19.29 M | $12.65 B |
| 10/13/2025 | $18.06 | $17.96 (-0.55%) | $18.16 | $17.83 | 12.59 M | $12.52 B |
| 10/10/2025 | $18.46 | $18.05 (-2.22%) | $18.49 | $18.00 | 13.97 M | $12.58 B |
| 10/09/2025 | $18.90 | $18.45 (-2.38%) | $18.99 | $18.44 | 12.93 M | $12.86 B |
| 10/08/2025 | $19.11 | $18.85 (-1.36%) | $19.12 | $18.79 | 7.07 M | $13.14 B |
| 10/07/2025 | $19.25 | $19.14 (-0.57%) | $19.36 | $19.08 | 5.60 M | $13.34 B |
| 10/06/2025 | $19.39 | $19.24 (-0.77%) | $19.48 | $19.23 | 5.18 M | $13.41 B |
| 10/03/2025 | $19.29 | $19.37 (0.41%) | $19.68 | $19.26 | 5.61 M | $13.50 B |
| 10/02/2025 | $19.15 | $19.18 (0.16%) | $19.21 | $18.97 | 5.13 M | $13.37 B |
| 10/01/2025 | $19.07 | $19.18 (0.58%) | $19.24 | $19.01 | 5.57 M | $13.37 B |
| 09/30/2025 | $19.08 | $19.15 (0.37%) | $19.20 | $18.93 | 6.92 M | $13.35 B |
| 09/29/2025 | $18.95 | $19.01 (0.32%) | $19.28 | $18.92 | 6.90 M | $13.25 B |
| 09/26/2025 | $18.62 | $18.94 (1.72%) | $18.98 | $18.61 | 7.74 M | $13.20 B |
| 09/25/2025 | $18.66 | $18.54 (-0.64%) | $18.68 | $18.51 | 6.46 M | $12.92 B |
| 09/24/2025 | $18.83 | $18.65 (-0.96%) | $18.83 | $18.54 | 5.78 M | $13.00 B |
| 09/23/2025 | $18.53 | $18.89 (1.94%) | $18.95 | $18.48 | 7.01 M | $13.17 B |
| 09/22/2025 | $18.40 | $18.50 (0.54%) | $18.56 | $18.12 | 7.25 M | $12.90 B |
| 09/19/2025 | $18.53 | $18.47 (-0.32%) | $18.68 | $18.40 | 18.09 M | $12.88 B |
| 09/18/2025 | $18.28 | $18.57 (1.59%) | $18.65 | $18.12 | 5.27 M | $12.95 B |
| 09/17/2025 | $18.30 | $18.21 (-0.49%) | $18.56 | $18.20 | 6.73 M | $12.69 B |
| 09/16/2025 | $18.22 | $18.23 (0.05%) | $18.31 | $18.10 | 6.80 M | $12.71 B |
| 09/15/2025 | $18.27 | $18.25 (-0.11%) | $18.31 | $18.12 | 5.98 M | $12.72 B |
| 09/12/2025 | $18.15 | $18.08 (-0.39%) | $18.20 | $18.03 | 4.34 M | $12.60 B |
| 09/11/2025 | $17.93 | $18.14 (1.17%) | $18.18 | $17.89 | 6.80 M | $12.65 B |
| 09/10/2025 | $17.95 | $17.95 (0%) | $18.14 | $17.94 | 5.57 M | $12.51 B |
| 09/09/2025 | $18.30 | $18.06 (-1.31%) | $18.44 | $17.94 | 6.43 M | $12.59 B |
| 09/08/2025 | $18.24 | $18.30 (0.33%) | $18.50 | $18.15 | 8.34 M | $12.76 B |
| 09/05/2025 | $18.16 | $18.39 (1.27%) | $18.42 | $18.07 | 5.90 M | $12.82 B |
| 09/04/2025 | $17.82 | $18.00 (1.01%) | $18.02 | $17.71 | 4.88 M | $12.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
