5 DAY PERFORMANCE
-10.57%
1 MONTH PERFORMANCE
-14.52%
3 MONTH PERFORMANCE
-19.19%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
+8.40%
1 YEAR PERFORMANCE
-5.53%
Healthpeak Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.53 | $18.85 (1.73%) | $18.91 | $18.46 | 3.76 M | $12.93 B |
| 10/08/2026 | $18.65 | $18.52 (-0.7%) | $18.68 | $18.35 | 11.11 M | $12.78 B |
| 10/07/2026 | $19.00 | $18.66 (-1.79%) | $19.00 | $18.65 | 5.15 M | $12.87 B |
| 10/06/2026 | $18.86 | $19.00 (0.74%) | $19.18 | $18.80 | 8.31 M | $13.11 B |
| 10/05/2026 | $19.43 | $18.84 (-3.04%) | $19.58 | $18.79 | 7.01 M | $13.00 B |
| 10/02/2026 | $19.57 | $19.49 (-0.41%) | $19.85 | $19.43 | 4.87 M | $13.45 B |
| 10/01/2026 | $19.89 | $19.44 (-2.26%) | $19.89 | $19.36 | 5.74 M | $13.41 B |
| 09/30/2026 | $20.24 | $19.97 (-1.33%) | $20.25 | $19.93 | 4.70 M | $13.78 B |
| 09/29/2026 | $20.01 | $20.13 (0.6%) | $20.23 | $19.95 | 4.54 M | $13.89 B |
| 09/28/2026 | $20.32 | $20.10 (-1.08%) | $20.35 | $19.94 | 5.46 M | $13.87 B |
| 09/25/2026 | $20.29 | $20.31 (0.1%) | $20.33 | $19.95 | 5.20 M | $14.01 B |
| 09/24/2026 | $20.39 | $20.27 (-0.59%) | $20.53 | $20.24 | 6.97 M | $13.98 B |
| 09/23/2026 | $20.44 | $20.48 (0.2%) | $20.88 | $20.37 | 7.42 M | $14.13 B |
| 09/22/2026 | $20.81 | $20.60 (-1.01%) | $20.85 | $20.53 | 6.10 M | $14.21 B |
| 09/21/2026 | $20.42 | $20.72 (1.47%) | $20.72 | $20.36 | 6.15 M | $14.29 B |
| 09/18/2026 | $20.54 | $20.33 (-1.02%) | $20.58 | $20.30 | 10.23 M | $14.03 B |
| 09/17/2026 | $20.56 | $20.50 (-0.29%) | $20.74 | $20.45 | 6.69 M | $14.14 B |
| 09/16/2026 | $20.19 | $20.35 (0.79%) | $20.39 | $20.10 | 4.91 M | $14.04 B |
| 09/15/2026 | $20.26 | $20.16 (-0.49%) | $20.40 | $20.03 | 4.26 M | $13.91 B |
| 09/14/2026 | $20.25 | $20.37 (0.59%) | $20.49 | $20.07 | 3.59 M | $14.05 B |
| 09/11/2026 | $20.51 | $20.30 (-1.02%) | $20.55 | $20.21 | 3.57 M | $14.00 B |
| 09/10/2026 | $20.47 | $20.37 (-0.49%) | $20.59 | $20.29 | 3.86 M | $14.05 B |
| 09/09/2026 | $20.48 | $20.39 (-0.44%) | $20.57 | $20.20 | 3.84 M | $14.07 B |
| 09/08/2026 | $20.50 | $20.51 (0.05%) | $20.71 | $20.45 | 3.58 M | $14.15 B |
| 09/04/2026 | $20.94 | $20.65 (-1.38%) | $21.15 | $20.62 | 3.17 M | $14.25 B |
| 09/03/2026 | $21.21 | $21.03 (-0.85%) | $21.28 | $20.82 | 4.26 M | $14.51 B |
| 09/02/2026 | $20.72 | $21.03 (1.5%) | $21.13 | $20.62 | 5.64 M | $14.51 B |
| 09/01/2026 | $20.80 | $20.82 (0.1%) | $21.03 | $20.66 | 4.50 M | $14.36 B |
| 08/31/2026 | $20.87 | $20.82 (-0.24%) | $21.00 | $20.69 | 5.60 M | $14.36 B |
| 08/28/2026 | $21.34 | $20.96 (-1.78%) | $21.37 | $20.94 | 3.09 M | $14.46 B |
| 08/27/2026 | $21.46 | $21.22 (-1.12%) | $21.54 | $21.21 | 3.43 M | $14.64 B |
| 08/26/2026 | $21.66 | $21.58 (-0.37%) | $21.80 | $21.52 | 4.30 M | $14.89 B |
| 08/25/2026 | $21.72 | $21.66 (-0.28%) | $21.78 | $21.50 | 4.21 M | $14.94 B |
| 08/24/2026 | $21.54 | $21.63 (0.42%) | $21.77 | $21.41 | 4.03 M | $14.92 B |
| 08/21/2026 | $21.30 | $21.40 (0.47%) | $21.43 | $20.97 | 5.75 M | $14.76 B |
| 08/20/2026 | $20.69 | $21.20 (2.46%) | $21.32 | $20.69 | 4.81 M | $14.63 B |
| 08/19/2026 | $20.53 | $20.76 (1.12%) | $20.77 | $20.47 | 3.36 M | $14.32 B |
| 08/18/2026 | $20.40 | $20.44 (0.2%) | $20.76 | $20.40 | 4.45 M | $14.10 B |
| 08/17/2026 | $20.61 | $20.58 (-0.15%) | $20.65 | $20.40 | 4.52 M | $14.20 B |
| 08/14/2026 | $20.77 | $20.79 (0.1%) | $20.89 | $20.70 | 2.95 M | $14.34 B |
| 08/13/2026 | $20.88 | $20.81 (-0.34%) | $20.96 | $20.70 | 3.22 M | $14.36 B |
| 08/12/2026 | $20.70 | $20.66 (-0.19%) | $20.84 | $20.55 | 4.09 M | $14.25 B |
| 08/11/2026 | $20.88 | $20.51 (-1.77%) | $20.99 | $20.47 | 5.07 M | $14.15 B |
| 08/10/2026 | $21.30 | $20.90 (-1.88%) | $21.30 | $20.89 | 5.56 M | $14.42 B |
| 08/07/2026 | $21.09 | $21.41 (1.52%) | $21.41 | $21.01 | 4.09 M | $14.77 B |
| 08/06/2026 | $21.98 | $21.10 (-4%) | $22.01 | $21.06 | 8.20 M | $14.56 B |
| 08/05/2026 | $22.00 | $21.79 (-0.95%) | $22.44 | $21.75 | 10.60 M | $15.03 B |
| 08/04/2026 | $21.52 | $21.62 (0.46%) | $21.85 | $21.19 | 7.45 M | $14.92 B |
| 08/03/2026 | $21.89 | $21.64 (-1.14%) | $22.03 | $21.64 | 5.96 M | $14.93 B |
| 07/31/2026 | $22.07 | $21.83 (-1.09%) | $22.18 | $21.68 | 7.33 M | $15.06 B |
| 07/30/2026 | $22.45 | $22.06 (-1.74%) | $22.47 | $21.89 | 5.46 M | $15.34 B |
| 07/29/2026 | $22.79 | $22.48 (-1.36%) | $22.91 | $22.40 | 5.54 M | $15.63 B |
| 07/28/2026 | $22.70 | $22.82 (0.53%) | $22.95 | $22.58 | 7.43 M | $15.86 B |
| 07/27/2026 | $22.22 | $22.52 (1.35%) | $22.54 | $22.17 | 5.73 M | $15.66 B |
| 07/24/2026 | $22.18 | $22.27 (0.41%) | $22.41 | $22.12 | 7.42 M | $15.48 B |
| 07/23/2026 | $22.15 | $22.08 (-0.32%) | $22.31 | $21.93 | 5.96 M | $15.35 B |
| 07/22/2026 | $22.66 | $22.19 (-2.07%) | $22.77 | $22.13 | 4.03 M | $15.43 B |
| 07/21/2026 | $22.14 | $22.60 (2.08%) | $22.62 | $22.14 | 4.97 M | $15.71 B |
| 07/20/2026 | $22.43 | $22.29 (-0.62%) | $22.72 | $22.16 | 7.83 M | $15.50 B |
| 07/17/2026 | $22.40 | $22.51 (0.49%) | $22.62 | $22.27 | 7.03 M | $15.65 B |
| 07/16/2026 | $21.80 | $22.33 (2.43%) | $22.35 | $21.78 | 6.65 M | $15.52 B |
| 07/15/2026 | $21.77 | $21.74 (-0.14%) | $21.96 | $21.62 | 4.87 M | $15.11 B |
| 07/14/2026 | $21.84 | $21.66 (-0.82%) | $21.85 | $21.52 | 4.55 M | $15.06 B |
| 07/13/2026 | $21.73 | $21.73 (0%) | $22.01 | $21.57 | 5.45 M | $15.11 B |
| 07/10/2026 | $21.71 | $21.65 (-0.28%) | $21.73 | $21.30 | 6.41 M | $15.05 B |
| 07/09/2026 | $21.86 | $21.57 (-1.33%) | $21.90 | $21.57 | 5.54 M | $14.99 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.
