-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+2.65% -
3 MONTH PERFORMANCE
+17.46% -
6 MONTH PERFORMANCE
+23.35% -
YEAR-TO-DATE PERFORMANCE
+15.51% -
1 YEAR PERFORMANCE
+24.56%
Healthpeak Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.50 | $22.87 (1.64%) | $22.89 | $22.41 | 3.85 M | $16.06 B |
| 09/27/2024 | $22.68 | $22.60 (-0.35%) | $22.76 | $22.54 | 5.22 M | $15.87 B |
| 09/26/2024 | $22.92 | $22.50 (-1.83%) | $22.99 | $22.38 | 3.51 M | $15.80 B |
| 09/25/2024 | $22.85 | $22.80 (-0.22%) | $23.14 | $22.74 | 6.72 M | $16.01 B |
| 09/24/2024 | $22.46 | $22.77 (1.38%) | $22.97 | $22.39 | 3.67 M | $15.99 B |
| 09/23/2024 | $22.14 | $22.57 (1.94%) | $22.59 | $22.02 | 4.44 M | $15.85 B |
| 09/20/2024 | $21.76 | $22.01 (1.15%) | $22.01 | $21.70 | 11.12 M | $15.46 B |
| 09/19/2024 | $22.34 | $21.90 (-1.97%) | $22.42 | $21.89 | 5.44 M | $15.38 B |
| 09/18/2024 | $21.94 | $22.12 (0.82%) | $22.50 | $21.90 | 4.51 M | $15.54 B |
| 09/17/2024 | $22.38 | $21.94 (-1.97%) | $22.44 | $21.91 | 8.24 M | $15.41 B |
| 09/16/2024 | $22.75 | $22.41 (-1.49%) | $22.79 | $22.38 | 4.44 M | $15.74 B |
| 09/13/2024 | $22.53 | $22.58 (0.22%) | $22.61 | $22.37 | 8.21 M | $15.86 B |
| 09/12/2024 | $22.13 | $22.41 (1.27%) | $22.45 | $22.09 | 3.60 M | $15.74 B |
| 09/11/2024 | $22.02 | $22.15 (0.59%) | $22.24 | $21.79 | 4.65 M | $15.56 B |
| 09/10/2024 | $22.22 | $22.22 (0%) | $22.29 | $22.06 | 4.94 M | $15.61 B |
| 09/09/2024 | $21.98 | $22.13 (0.68%) | $22.24 | $21.98 | 5.99 M | $15.54 B |
| 09/06/2024 | $22.10 | $21.99 (-0.5%) | $22.14 | $21.73 | 4.57 M | $15.45 B |
| 09/05/2024 | $22.36 | $22.09 (-1.21%) | $22.56 | $22.05 | 4.15 M | $15.52 B |
| 09/04/2024 | $22.25 | $22.18 (-0.31%) | $22.41 | $22.11 | 5.29 M | $15.58 B |
| 09/03/2024 | $22.11 | $22.20 (0.41%) | $22.32 | $22.07 | 7.45 M | $15.59 B |
| 08/30/2024 | $22.23 | $22.28 (0.22%) | $22.50 | $22.10 | 10.25 M | $15.65 B |
| 08/29/2024 | $22.04 | $22.13 (0.41%) | $22.16 | $21.66 | 7.09 M | $15.54 B |
| 08/28/2024 | $22.20 | $22.04 (-0.72%) | $22.26 | $21.92 | 4.73 M | $15.48 B |
| 08/27/2024 | $22.30 | $22.28 (-0.09%) | $22.45 | $22.17 | 4.86 M | $15.65 B |
| 08/26/2024 | $22.55 | $22.49 (-0.27%) | $22.67 | $22.43 | 2.92 M | $15.80 B |
| 08/23/2024 | $22.20 | $22.46 (1.17%) | $22.57 | $22.13 | 2.75 M | $15.78 B |
| 08/22/2024 | $21.95 | $22.12 (0.77%) | $22.20 | $21.85 | 4.18 M | $15.54 B |
| 08/21/2024 | $21.85 | $21.89 (0.18%) | $21.94 | $21.65 | 2.11 M | $15.38 B |
| 08/20/2024 | $21.67 | $21.80 (0.6%) | $21.85 | $21.56 | 2.90 M | $15.31 B |
| 08/19/2024 | $21.51 | $21.70 (0.88%) | $21.72 | $21.49 | 3.13 M | $15.24 B |
| 08/16/2024 | $21.56 | $21.48 (-0.37%) | $21.63 | $21.37 | 2.83 M | $15.09 B |
| 08/15/2024 | $21.81 | $21.58 (-1.05%) | $21.86 | $21.54 | 4.58 M | $15.16 B |
| 08/14/2024 | $21.97 | $21.79 (-0.82%) | $22.00 | $21.75 | 2.67 M | $15.30 B |
| 08/13/2024 | $21.78 | $21.94 (0.73%) | $22.03 | $21.67 | 3.93 M | $15.41 B |
| 08/12/2024 | $21.55 | $21.52 (-0.14%) | $21.62 | $21.32 | 3.42 M | $15.12 B |
| 08/09/2024 | $21.49 | $21.63 (0.65%) | $21.69 | $21.32 | 2.73 M | $15.19 B |
| 08/08/2024 | $21.19 | $21.41 (1.04%) | $21.48 | $21.19 | 3.18 M | $15.04 B |
| 08/07/2024 | $21.51 | $21.23 (-1.3%) | $21.76 | $21.20 | 3.76 M | $14.91 B |
| 08/06/2024 | $20.72 | $21.38 (3.19%) | $21.57 | $20.65 | 5.28 M | $15.02 B |
| 08/05/2024 | $20.69 | $20.74 (0.24%) | $21.15 | $20.45 | 6.77 M | $14.57 B |
| 08/02/2024 | $21.62 | $21.54 (-0.37%) | $21.96 | $21.34 | 5.65 M | $15.13 B |
| 08/01/2024 | $22.04 | $21.73 (-1.41%) | $22.12 | $21.51 | 4.47 M | $15.26 B |
| 07/31/2024 | $21.79 | $21.82 (0.14%) | $22.19 | $21.75 | 7.12 M | $15.33 B |
| 07/30/2024 | $21.87 | $21.84 (-0.14%) | $21.99 | $21.62 | 7.93 M | $15.34 B |
| 07/29/2024 | $21.88 | $21.85 (-0.14%) | $22.00 | $21.65 | 5.21 M | $15.35 B |
| 07/26/2024 | $21.90 | $21.90 (0%) | $22.02 | $20.94 | 8.95 M | $15.38 B |
| 07/25/2024 | $20.89 | $20.76 (-0.62%) | $21.19 | $20.75 | 5.28 M | $14.58 B |
| 07/24/2024 | $21.05 | $20.76 (-1.38%) | $21.31 | $20.74 | 5.14 M | $14.58 B |
| 07/23/2024 | $20.94 | $21.02 (0.38%) | $21.17 | $20.90 | 5.27 M | $14.76 B |
| 07/22/2024 | $20.83 | $21.01 (0.86%) | $21.05 | $20.73 | 3.60 M | $14.76 B |
| 07/19/2024 | $20.99 | $20.90 (-0.43%) | $20.99 | $20.77 | 3.16 M | $14.68 B |
| 07/18/2024 | $21.05 | $20.93 (-0.57%) | $21.42 | $20.88 | 2.49 M | $14.70 B |
| 07/17/2024 | $21.07 | $21.14 (0.33%) | $21.35 | $21.06 | 3.34 M | $14.85 B |
| 07/16/2024 | $20.75 | $21.08 (1.59%) | $21.08 | $20.62 | 4.99 M | $14.81 B |
| 07/15/2024 | $20.60 | $20.66 (0.29%) | $20.70 | $20.49 | 3.92 M | $14.51 B |
| 07/12/2024 | $20.52 | $20.54 (0.1%) | $20.65 | $20.34 | 3.85 M | $14.43 B |
| 07/11/2024 | $20.18 | $20.34 (0.79%) | $20.53 | $20.10 | 7.50 M | $14.29 B |
| 07/10/2024 | $19.82 | $19.82 (0%) | $19.82 | $19.66 | 3.41 M | $13.92 B |
| 07/09/2024 | $19.51 | $19.64 (0.67%) | $19.80 | $19.51 | 2.84 M | $13.79 B |
| 07/08/2024 | $19.80 | $19.63 (-0.86%) | $19.88 | $19.57 | 4.48 M | $13.79 B |
| 07/05/2024 | $19.52 | $19.73 (1.08%) | $19.81 | $19.41 | 2.52 M | $13.86 B |
| 07/03/2024 | $19.63 | $19.48 (-0.76%) | $19.67 | $19.41 | 2.59 M | $13.68 B |
| 07/02/2024 | $19.48 | $19.53 (0.26%) | $19.64 | $19.35 | 3.37 M | $13.72 B |
| 07/01/2024 | $19.60 | $19.47 (-0.66%) | $19.68 | $19.23 | 3.26 M | $13.68 B |