5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-3.36%
Healthpeak Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.98 | $20.14 (0.8%) | $20.24 | $19.97 | 3.80 M | $14.08 B |
| 01/13/2025 | $19.68 | $20.00 (1.63%) | $20.03 | $19.63 | 2.91 M | $13.99 B |
| 01/10/2025 | $19.96 | $19.66 (-1.5%) | $20.12 | $19.43 | 4.56 M | $13.75 B |
| 01/08/2025 | $19.95 | $20.32 (1.85%) | $20.38 | $19.81 | 4.31 M | $14.21 B |
| 01/07/2025 | $20.02 | $19.91 (-0.55%) | $20.26 | $19.88 | 4.88 M | $13.92 B |
| 01/06/2025 | $20.34 | $20.02 (-1.57%) | $20.37 | $19.98 | 5.72 M | $14.00 B |
| 01/03/2025 | $20.18 | $20.42 (1.19%) | $20.43 | $20.11 | 2.47 M | $14.28 B |
| 01/02/2025 | $20.27 | $20.16 (-0.54%) | $20.39 | $20.06 | 2.55 M | $14.10 B |
| 12/31/2024 | $20.13 | $20.27 (0.7%) | $20.30 | $20.05 | 3.54 M | $14.18 B |
| 12/30/2024 | $19.99 | $19.98 (-0.05%) | $20.02 | $19.70 | 3.15 M | $13.97 B |
| 12/27/2024 | $20.09 | $20.08 (-0.05%) | $20.41 | $19.98 | 2.72 M | $14.04 B |
| 12/26/2024 | $20.30 | $20.26 (-0.2%) | $20.39 | $20.21 | 1.95 M | $14.17 B |
| 12/24/2024 | $20.15 | $20.39 (1.19%) | $20.41 | $20.12 | 1.42 M | $14.26 B |
| 12/23/2024 | $20.02 | $20.18 (0.8%) | $20.21 | $19.91 | 3.88 M | $14.11 B |
| 12/20/2024 | $19.99 | $20.12 (0.65%) | $20.29 | $19.76 | 12.56 M | $14.07 B |
| 12/19/2024 | $19.96 | $19.76 (-1%) | $20.28 | $19.76 | 6.56 M | $13.82 B |
| 12/18/2024 | $20.73 | $19.98 (-3.62%) | $20.94 | $19.97 | 4.30 M | $13.97 B |
| 12/17/2024 | $20.60 | $20.87 (1.31%) | $21.12 | $20.50 | 3.13 M | $14.60 B |
| 12/16/2024 | $20.71 | $20.71 (0%) | $20.93 | $20.63 | 3.89 M | $14.48 B |
| 12/13/2024 | $20.85 | $20.76 (-0.43%) | $20.93 | $20.63 | 7.23 M | $14.52 B |
| 12/12/2024 | $21.21 | $20.93 (-1.32%) | $21.44 | $20.92 | 4.05 M | $14.64 B |
| 12/11/2024 | $21.48 | $21.27 (-0.98%) | $21.63 | $21.15 | 3.64 M | $14.88 B |
| 12/10/2024 | $21.60 | $21.44 (-0.74%) | $21.83 | $21.28 | 3.50 M | $14.99 B |
| 12/09/2024 | $21.29 | $21.70 (1.93%) | $21.80 | $21.25 | 5.05 M | $15.18 B |
| 12/06/2024 | $21.52 | $21.38 (-0.65%) | $21.70 | $21.24 | 3.82 M | $14.95 B |
| 12/05/2024 | $21.07 | $21.49 (1.99%) | $21.55 | $21.01 | 3.34 M | $15.03 B |
| 12/04/2024 | $21.51 | $21.30 (-0.98%) | $21.54 | $21.23 | 3.64 M | $14.90 B |
| 12/03/2024 | $21.62 | $21.51 (-0.51%) | $21.64 | $21.39 | 3.78 M | $15.04 B |
| 12/02/2024 | $21.92 | $21.65 (-1.23%) | $21.97 | $21.45 | 4.92 M | $15.14 B |
| 11/29/2024 | $22.25 | $21.99 (-1.17%) | $22.30 | $21.97 | 4.75 M | $15.38 B |
| 11/27/2024 | $22.44 | $22.24 (-0.89%) | $22.71 | $22.19 | 4.67 M | $15.55 B |
| 11/26/2024 | $21.96 | $22.32 (1.64%) | $22.38 | $21.94 | 3.35 M | $15.61 B |
| 11/25/2024 | $21.73 | $21.98 (1.15%) | $22.10 | $21.65 | 7.01 M | $15.37 B |
| 11/22/2024 | $21.87 | $21.62 (-1.14%) | $21.95 | $21.59 | 4.22 M | $15.12 B |
| 11/21/2024 | $21.29 | $21.71 (1.97%) | $21.82 | $21.28 | 3.88 M | $15.18 B |
| 11/20/2024 | $21.31 | $21.43 (0.56%) | $21.64 | $21.14 | 4.97 M | $14.99 B |
| 11/19/2024 | $20.81 | $21.40 (2.84%) | $21.52 | $20.77 | 5.08 M | $14.97 B |
| 11/18/2024 | $20.75 | $20.87 (0.58%) | $20.88 | $20.63 | 5.35 M | $14.60 B |
| 11/15/2024 | $21.22 | $20.86 (-1.7%) | $21.27 | $20.78 | 7.30 M | $14.59 B |
| 11/14/2024 | $21.55 | $21.25 (-1.39%) | $21.60 | $21.24 | 6.21 M | $14.86 B |
| 11/13/2024 | $22.03 | $21.65 (-1.72%) | $22.20 | $21.64 | 6.90 M | $15.14 B |
| 11/12/2024 | $22.27 | $21.79 (-2.16%) | $22.38 | $21.75 | 5.06 M | $15.24 B |
| 11/11/2024 | $22.76 | $22.35 (-1.8%) | $22.83 | $22.30 | 4.10 M | $15.63 B |
| 11/08/2024 | $22.57 | $22.76 (0.84%) | $23.05 | $22.57 | 3.91 M | $15.92 B |
| 11/07/2024 | $22.36 | $22.56 (0.89%) | $22.65 | $22.21 | 6.30 M | $15.78 B |
| 11/06/2024 | $22.66 | $22.33 (-1.46%) | $22.72 | $22.03 | 12.04 M | $15.62 B |
| 11/05/2024 | $21.88 | $22.51 (2.88%) | $22.56 | $21.81 | 5.01 M | $15.74 B |
| 11/04/2024 | $21.76 | $21.99 (1.06%) | $22.13 | $21.73 | 4.25 M | $15.38 B |
| 11/01/2024 | $22.57 | $21.98 (-2.61%) | $22.79 | $21.98 | 5.99 M | $15.37 B |
| 10/31/2024 | $22.60 | $22.45 (-0.66%) | $22.88 | $22.44 | 8.92 M | $15.70 B |
| 10/30/2024 | $22.59 | $22.72 (0.58%) | $22.92 | $22.52 | 6.98 M | $15.89 B |
| 10/29/2024 | $22.41 | $22.52 (0.49%) | $22.59 | $22.27 | 7.37 M | $15.75 B |
| 10/28/2024 | $22.52 | $22.59 (0.31%) | $22.76 | $22.19 | 9.53 M | $15.80 B |
| 10/25/2024 | $22.66 | $22.29 (-1.63%) | $23.12 | $22.29 | 8.80 M | $15.59 B |
| 10/24/2024 | $23.05 | $23.00 (-0.22%) | $23.26 | $22.88 | 8.10 M | $16.09 B |
| 10/23/2024 | $22.42 | $23.12 (3.12%) | $23.15 | $22.39 | 7.19 M | $16.17 B |
| 10/22/2024 | $22.15 | $22.43 (1.26%) | $22.56 | $22.00 | 4.20 M | $15.77 B |
| 10/21/2024 | $22.75 | $22.18 (-2.51%) | $22.85 | $22.16 | 4.22 M | $15.59 B |
| 10/18/2024 | $22.40 | $22.64 (1.07%) | $22.65 | $22.18 | 3.71 M | $15.91 B |
| 10/17/2024 | $22.56 | $22.31 (-1.11%) | $22.64 | $22.29 | 3.24 M | $15.68 B |
| 10/16/2024 | $22.38 | $22.69 (1.39%) | $22.70 | $22.33 | 4.39 M | $15.95 B |
| 10/15/2024 | $22.00 | $22.32 (1.45%) | $22.55 | $21.98 | 3.61 M | $15.69 B |