-
5 DAY PERFORMANCE
-8.35% -
1 MONTH PERFORMANCE
-6.54% -
3 MONTH PERFORMANCE
-3.34% -
6 MONTH PERFORMANCE
+3.01% -
YEAR-TO-DATE PERFORMANCE
+5.35% -
1 YEAR PERFORMANCE
+23.07%
Healthpeak Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $21.22 | $20.86 (-1.7%) | $21.27 | $20.78 | 5.92 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 |
| 10/14/2024 | $21.64 | $21.88 (1.11%) | $21.96 | $21.57 | 2.98 M | $15.38 B |
| 10/11/2024 | $21.61 | $21.67 (0.28%) | $21.74 | $21.53 | 3.46 M | $15.23 B |
| 10/10/2024 | $21.66 | $21.50 (-0.74%) | $21.81 | $21.37 | 4.66 M | $15.11 B |
| 10/09/2024 | $21.81 | $21.78 (-0.14%) | $21.95 | $21.65 | 2.79 M | $15.31 B |
| 10/08/2024 | $22.09 | $21.82 (-1.22%) | $22.13 | $21.68 | 2.56 M | $15.34 B |
| 10/07/2024 | $22.00 | $22.01 (0.05%) | $22.09 | $21.87 | 2.56 M | $15.47 B |
| 10/04/2024 | $22.10 | $22.12 (0.09%) | $22.23 | $21.99 | 3.35 M | $15.55 B |
| 10/03/2024 | $22.33 | $22.22 (-0.49%) | $22.34 | $22.07 | 4.84 M | $15.62 B |
| 10/02/2024 | $22.46 | $22.34 (-0.53%) | $22.51 | $22.16 | 3.05 M | $15.70 B |
| 10/01/2024 | $22.97 | $22.67 (-1.31%) | $22.97 | $22.45 | 4.32 M | $15.94 B |
| 09/30/2024 | $22.50 | $22.87 (1.64%) | $22.89 | $22.41 | 6.70 M | $16.08 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 |