5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
-9.79%
6 MONTH PERFORMANCE
-17.20%
YEAR-TO-DATE PERFORMANCE
-7.52%
1 YEAR PERFORMANCE
+4.08%
Healthpeak Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $18.57 | $18.75 (0.97%) | $18.95 | $18.53 | 4.14 M | $12.67 B |
| 04/16/2025 | $18.83 | $18.58 (-1.33%) | $18.97 | $18.48 | 5.32 M | $12.55 B |
| 04/15/2025 | $18.75 | $18.77 (0.11%) | $18.85 | $18.67 | 4.36 M | $12.68 B |
| 04/14/2025 | $18.25 | $18.71 (2.52%) | $18.87 | $18.21 | 6.74 M | $12.64 B |
| 04/11/2025 | $18.01 | $18.16 (0.83%) | $18.16 | $17.45 | 8.02 M | $12.27 B |
| 04/10/2025 | $18.50 | $18.17 (-1.78%) | $18.64 | $17.67 | 5.59 M | $12.28 B |
| 04/09/2025 | $17.65 | $18.64 (5.61%) | $18.90 | $17.33 | 9.15 M | $12.59 B |
| 04/08/2025 | $18.64 | $17.99 (-3.49%) | $18.95 | $17.76 | 10.50 M | $12.16 B |
| 04/07/2025 | $17.87 | $18.20 (1.85%) | $18.76 | $17.56 | 11.85 M | $12.30 B |
| 04/04/2025 | $19.26 | $18.43 (-4.31%) | $19.33 | $18.38 | 6.64 M | $12.45 B |
| 04/03/2025 | $19.97 | $19.46 (-2.55%) | $20.10 | $19.42 | 4.95 M | $13.15 B |
| 04/02/2025 | $19.94 | $20.06 (0.6%) | $20.08 | $19.83 | 3.41 M | $13.55 B |
| 04/01/2025 | $20.36 | $20.02 (-1.67%) | $20.40 | $19.77 | 4.66 M | $13.53 B |
| 03/31/2025 | $20.32 | $20.22 (-0.49%) | $20.40 | $20.00 | 6.09 M | $13.66 B |
| 03/28/2025 | $20.39 | $20.19 (-0.98%) | $20.39 | $19.98 | 3.46 M | $13.64 B |
| 03/27/2025 | $20.36 | $20.22 (-0.69%) | $20.52 | $20.17 | 3.57 M | $13.66 B |
| 03/26/2025 | $20.20 | $20.31 (0.54%) | $20.38 | $20.12 | 3.66 M | $13.72 B |
| 03/25/2025 | $20.44 | $20.16 (-1.37%) | $20.44 | $20.04 | 4.38 M | $13.62 B |
| 03/24/2025 | $20.10 | $20.45 (1.74%) | $20.48 | $20.05 | 3.34 M | $13.82 B |
| 03/21/2025 | $20.29 | $20.03 (-1.28%) | $20.39 | $19.95 | 7.43 M | $13.53 B |
| 03/20/2025 | $20.46 | $20.35 (-0.54%) | $20.81 | $20.08 | 6.81 M | $13.75 B |
| 03/19/2025 | $20.43 | $20.43 (0%) | $20.62 | $20.27 | 3.32 M | $13.80 B |
| 03/18/2025 | $20.38 | $20.47 (0.44%) | $20.65 | $20.36 | 6.54 M | $13.83 B |
| 03/17/2025 | $20.47 | $20.51 (0.2%) | $20.78 | $20.45 | 3.54 M | $13.86 B |
| 03/14/2025 | $20.18 | $20.47 (1.44%) | $20.47 | $19.98 | 4.35 M | $13.83 B |
| 03/13/2025 | $20.25 | $20.03 (-1.09%) | $20.47 | $20.02 | 3.85 M | $13.53 B |
| 03/12/2025 | $20.30 | $20.20 (-0.49%) | $20.47 | $20.16 | 4.17 M | $13.65 B |
| 03/11/2025 | $20.72 | $20.32 (-1.93%) | $20.75 | $20.18 | 4.85 M | $13.73 B |
| 03/10/2025 | $20.56 | $20.67 (0.54%) | $21.28 | $20.55 | 6.09 M | $13.97 B |
| 03/07/2025 | $20.23 | $20.51 (1.38%) | $20.58 | $20.09 | 4.46 M | $13.86 B |
| 03/06/2025 | $20.24 | $20.13 (-0.54%) | $20.29 | $19.84 | 6.05 M | $13.60 B |
| 03/05/2025 | $20.05 | $20.42 (1.85%) | $20.48 | $20.02 | 4.13 M | $13.80 B |
| 03/04/2025 | $20.44 | $20.25 (-0.93%) | $20.58 | $20.24 | 4.14 M | $13.68 B |
| 03/03/2025 | $20.50 | $20.40 (-0.49%) | $20.67 | $20.28 | 3.88 M | $13.78 B |
| 02/28/2025 | $20.31 | $20.46 (0.74%) | $20.47 | $20.17 | 7.27 M | $13.82 B |
| 02/27/2025 | $20.01 | $20.18 (0.85%) | $20.30 | $19.95 | 2.74 M | $13.64 B |
| 02/26/2025 | $20.22 | $20.02 (-0.99%) | $20.27 | $19.79 | 4.75 M | $13.53 B |
| 02/25/2025 | $19.89 | $20.21 (1.61%) | $20.34 | $19.75 | 4.61 M | $13.66 B |
| 02/24/2025 | $19.81 | $19.83 (0.1%) | $19.94 | $19.70 | 4.72 M | $13.40 B |
| 02/21/2025 | $19.77 | $19.74 (-0.15%) | $19.82 | $19.40 | 5.56 M | $13.34 B |
| 02/20/2025 | $19.48 | $19.77 (1.49%) | $19.88 | $19.47 | 4.71 M | $13.36 B |
| 02/19/2025 | $19.50 | $19.50 (0%) | $19.65 | $19.47 | 4.25 M | $13.18 B |
| 02/18/2025 | $19.50 | $19.58 (0.41%) | $19.73 | $19.50 | 3.48 M | $13.23 B |
| 02/14/2025 | $19.69 | $19.59 (-0.51%) | $19.77 | $19.48 | 4.50 M | $13.24 B |
| 02/13/2025 | $19.48 | $19.96 (2.46%) | $20.00 | $19.48 | 5.15 M | $13.49 B |
| 02/12/2025 | $19.23 | $19.46 (1.2%) | $19.52 | $19.23 | 4.93 M | $13.15 B |
| 02/11/2025 | $19.43 | $19.61 (0.93%) | $19.67 | $19.37 | 5.35 M | $13.25 B |
| 02/10/2025 | $19.82 | $19.59 (-1.16%) | $19.86 | $19.45 | 5.36 M | $13.24 B |
| 02/07/2025 | $20.14 | $19.86 (-1.39%) | $20.21 | $19.72 | 6.44 M | $13.42 B |
| 02/06/2025 | $20.11 | $20.12 (0.05%) | $20.39 | $20.11 | 4.58 M | $14.07 B |
| 02/05/2025 | $20.33 | $20.04 (-1.43%) | $20.33 | $19.86 | 8.40 M | $14.01 B |
| 02/04/2025 | $20.01 | $20.06 (0.25%) | $20.43 | $19.68 | 8.69 M | $14.03 B |
| 02/03/2025 | $20.45 | $20.38 (-0.34%) | $20.69 | $20.14 | 5.58 M | $14.25 B |
| 01/31/2025 | $20.43 | $20.66 (1.13%) | $20.89 | $20.38 | 16.23 M | $14.45 B |
| 01/30/2025 | $20.55 | $20.51 (-0.19%) | $20.69 | $20.36 | 4.21 M | $14.34 B |
| 01/29/2025 | $20.72 | $20.21 (-2.46%) | $20.77 | $19.91 | 5.43 M | $14.13 B |
| 01/28/2025 | $21.09 | $20.66 (-2.04%) | $21.18 | $20.59 | 3.45 M | $14.45 B |
| 01/27/2025 | $20.97 | $21.20 (1.1%) | $21.24 | $20.90 | 4.13 M | $14.83 B |
| 01/24/2025 | $20.62 | $20.83 (1.02%) | $20.91 | $20.61 | 4.00 M | $14.57 B |
| 01/23/2025 | $20.60 | $20.65 (0.24%) | $20.68 | $20.42 | 2.53 M | $14.44 B |
| 01/22/2025 | $21.00 | $20.55 (-2.14%) | $21.03 | $20.54 | 3.16 M | $14.37 B |
| 01/21/2025 | $20.82 | $21.12 (1.44%) | $21.18 | $20.82 | 3.13 M | $14.77 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.
