5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
-16.63%
1 YEAR PERFORMANCE
-22.97%
Healthpeak Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $17.04 | $16.99 (-0.29%) | $17.04 | $16.86 | 2.10 M | |
| 08/12/2025 | $16.86 | $17.00 (0.83%) | $17.01 | $16.63 | 8.53 M | $11.85 B |
| 08/11/2025 | $17.00 | $16.77 (-1.35%) | $17.09 | $16.72 | 5.99 M | $11.69 B |
| 08/08/2025 | $16.96 | $16.96 (0%) | $17.09 | $16.83 | 7.20 M | $11.82 B |
| 08/07/2025 | $16.97 | $16.96 (-0.06%) | $17.08 | $16.81 | 4.85 M | $11.82 B |
| 08/06/2025 | $17.25 | $16.85 (-2.32%) | $17.27 | $16.80 | 7.31 M | $11.75 B |
| 08/05/2025 | $16.98 | $17.19 (1.24%) | $17.22 | $16.90 | 6.48 M | $11.98 B |
| 08/04/2025 | $16.83 | $16.90 (0.42%) | $16.95 | $16.70 | 9.18 M | $11.78 B |
| 08/01/2025 | $17.09 | $16.77 (-1.87%) | $17.26 | $16.72 | 12.92 M | $11.69 B |
| 07/31/2025 | $17.14 | $16.94 (-1.17%) | $17.20 | $16.89 | 10.40 M | $11.81 B |
| 07/30/2025 | $17.40 | $17.22 (-1.03%) | $17.76 | $17.13 | 10.67 M | $12.00 B |
| 07/29/2025 | $17.10 | $17.37 (1.58%) | $17.41 | $16.98 | 11.87 M | $12.11 B |
| 07/28/2025 | $17.63 | $17.26 (-2.1%) | $17.64 | $17.21 | 13.63 M | $12.03 B |
| 07/25/2025 | $18.39 | $17.60 (-4.3%) | $18.39 | $17.48 | 16.25 M | $12.27 B |
| 07/24/2025 | $19.00 | $18.87 (-0.68%) | $19.13 | $18.87 | 6.25 M | $13.15 B |
| 07/23/2025 | $18.99 | $19.05 (0.32%) | $19.13 | $18.95 | 6.82 M | $13.28 B |
| 07/22/2025 | $18.42 | $18.99 (3.09%) | $19.00 | $18.42 | 6.36 M | $13.24 B |
| 07/21/2025 | $18.41 | $18.40 (-0.05%) | $18.54 | $18.32 | 4.48 M | $12.83 B |
| 07/18/2025 | $18.30 | $18.32 (0.11%) | $18.41 | $18.20 | 4.45 M | $12.81 B |
| 07/17/2025 | $18.29 | $18.36 (0.38%) | $18.45 | $18.20 | 5.10 M | $12.83 B |
| 07/16/2025 | $18.31 | $18.26 (-0.27%) | $18.51 | $18.10 | 4.95 M | $12.76 B |
| 07/15/2025 | $18.60 | $18.23 (-1.99%) | $18.60 | $18.15 | 4.86 M | $12.74 B |
| 07/14/2025 | $18.41 | $18.54 (0.71%) | $18.57 | $18.38 | 5.49 M | $12.96 B |
| 07/11/2025 | $18.40 | $18.45 (0.27%) | $18.52 | $18.29 | 5.35 M | $12.90 B |
| 07/10/2025 | $18.26 | $18.54 (1.53%) | $18.70 | $18.21 | 6.33 M | $12.96 B |
| 07/09/2025 | $18.27 | $18.26 (-0.05%) | $18.33 | $18.18 | 5.04 M | $12.76 B |
| 07/08/2025 | $17.93 | $18.21 (1.56%) | $18.28 | $17.83 | 5.12 M | $12.73 B |
| 07/07/2025 | $18.32 | $17.98 (-1.86%) | $18.32 | $17.82 | 6.45 M | $12.57 B |
| 07/03/2025 | $18.26 | $18.22 (-0.22%) | $18.48 | $18.19 | 5.55 M | $12.74 B |
| 07/02/2025 | $17.77 | $18.31 (3.04%) | $18.36 | $17.77 | 9.22 M | $12.80 B |
| 07/01/2025 | $17.43 | $17.88 (2.58%) | $18.14 | $17.43 | 8.68 M | $12.50 B |
| 06/30/2025 | $17.37 | $17.51 (0.81%) | $17.52 | $17.09 | 7.52 M | $12.24 B |
| 06/27/2025 | $17.50 | $17.36 (-0.8%) | $17.59 | $17.24 | 9.42 M | $12.14 B |
| 06/26/2025 | $17.37 | $17.48 (0.63%) | $17.51 | $17.30 | 7.60 M | $12.22 B |
| 06/25/2025 | $17.44 | $17.31 (-0.75%) | $17.48 | $17.17 | 10.40 M | $12.10 B |
| 06/24/2025 | $17.42 | $17.49 (0.4%) | $17.64 | $17.42 | 7.39 M | $12.23 B |
| 06/23/2025 | $17.14 | $17.49 (2.04%) | $17.52 | $17.13 | 6.26 M | $12.23 B |
| 06/20/2025 | $17.12 | $17.10 (-0.12%) | $17.36 | $17.09 | 10.74 M | $11.95 B |
| 06/18/2025 | $17.09 | $17.05 (-0.23%) | $17.28 | $16.96 | 5.38 M | $11.92 B |
| 06/17/2025 | $17.09 | $17.01 (-0.47%) | $17.20 | $16.95 | 4.50 M | $11.89 B |
| 06/16/2025 | $17.35 | $17.14 (-1.21%) | $17.47 | $17.09 | 5.17 M | $11.98 B |
| 06/13/2025 | $17.34 | $17.38 (0.23%) | $17.48 | $17.25 | 4.89 M | $12.15 B |
| 06/12/2025 | $17.50 | $17.50 (0%) | $17.55 | $17.36 | 4.50 M | $12.23 B |
| 06/11/2025 | $17.65 | $17.51 (-0.79%) | $17.75 | $17.41 | 4.77 M | $12.24 B |
| 06/10/2025 | $17.29 | $17.60 (1.79%) | $17.67 | $17.25 | 5.18 M | $12.30 B |
| 06/09/2025 | $17.29 | $17.27 (-0.12%) | $17.48 | $17.12 | 4.37 M | $12.07 B |
| 06/06/2025 | $17.24 | $17.26 (0.12%) | $17.29 | $17.12 | 4.57 M | $12.07 B |
| 06/05/2025 | $17.06 | $17.08 (0.12%) | $17.27 | $16.91 | 5.48 M | $11.94 B |
| 06/04/2025 | $17.20 | $17.10 (-0.58%) | $17.22 | $17.05 | 4.17 M | $11.95 B |
| 06/03/2025 | $17.38 | $17.15 (-1.32%) | $17.38 | $16.91 | 6.34 M | $11.99 B |
| 06/02/2025 | $17.30 | $17.41 (0.64%) | $17.43 | $17.14 | 4.93 M | $12.17 B |
| 05/30/2025 | $17.42 | $17.41 (-0.06%) | $17.54 | $17.32 | 9.93 M | $12.17 B |
| 05/29/2025 | $17.46 | $17.52 (0.34%) | $17.67 | $17.25 | 6.77 M | $12.25 B |
| 05/28/2025 | $17.44 | $17.41 (-0.17%) | $17.45 | $17.12 | 10.15 M | $12.17 B |
| 05/27/2025 | $16.97 | $17.35 (2.24%) | $17.41 | $16.95 | 6.54 M | $12.13 B |
| 05/23/2025 | $16.78 | $16.84 (0.36%) | $16.92 | $16.67 | 5.88 M | $11.77 B |
| 05/22/2025 | $16.83 | $16.82 (-0.06%) | $16.92 | $16.64 | 5.68 M | $11.76 B |
| 05/21/2025 | $17.42 | $16.83 (-3.39%) | $17.47 | $16.82 | 9.50 M | $11.77 B |
| 05/20/2025 | $17.58 | $17.49 (-0.51%) | $17.77 | $17.48 | 7.37 M | $12.23 B |
| 05/19/2025 | $17.44 | $17.72 (1.61%) | $17.73 | $17.44 | 5.91 M | $12.39 B |
| 05/16/2025 | $17.38 | $17.73 (2.01%) | $17.73 | $17.31 | 7.61 M | $12.39 B |
| 05/15/2025 | $17.03 | $17.31 (1.64%) | $17.32 | $16.94 | 8.33 M | $12.10 B |
| 05/14/2025 | $17.17 | $16.97 (-1.16%) | $17.17 | $16.90 | 6.81 M | $11.86 B |
| 05/13/2025 | $17.55 | $17.25 (-1.71%) | $17.60 | $17.15 | 6.25 M | $12.06 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.
