5 DAY PERFORMANCE
-16.04%
1 MONTH PERFORMANCE
-21.73%
3 MONTH PERFORMANCE
-11.66%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+8.40%
1 YEAR PERFORMANCE
-1.80%
Healthpeak Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $21.91 | $21.77 (-0.64%) | $21.95 | $21.57 | 6.59 M | $15.13 B |
| 07/07/2026 | $21.91 | $21.93 (0.09%) | $22.13 | $21.75 | 6.05 M | $15.24 B |
| 07/06/2026 | $21.89 | $21.75 (-0.64%) | $22.04 | $21.66 | 5.13 M | $15.12 B |
| 07/02/2026 | $21.74 | $21.89 (0.69%) | $21.98 | $21.58 | 7.37 M | $15.22 B |
| 07/01/2026 | $21.30 | $21.64 (1.6%) | $21.77 | $21.28 | 7.12 M | $15.04 B |
| 06/30/2026 | $21.61 | $21.40 (-0.97%) | $21.72 | $21.37 | 9.05 M | $14.88 B |
| 06/29/2026 | $21.45 | $21.87 (1.96%) | $21.91 | $21.35 | 6.35 M | $15.20 B |
| 06/26/2026 | $21.33 | $21.55 (1.03%) | $21.56 | $21.30 | 10.20 M | $14.98 B |
| 06/25/2026 | $20.96 | $21.23 (1.29%) | $21.24 | $20.80 | 6.78 M | $14.76 B |
| 06/24/2026 | $20.46 | $20.82 (1.76%) | $20.89 | $20.41 | 8.14 M | $14.47 B |
| 06/23/2026 | $20.01 | $20.56 (2.75%) | $20.68 | $19.99 | 5.21 M | $14.29 B |
| 06/22/2026 | $19.79 | $19.98 (0.96%) | $20.05 | $19.58 | 6.95 M | $13.89 B |
| 06/18/2026 | $19.67 | $19.56 (-0.56%) | $19.73 | $19.43 | 11.51 M | $13.60 B |
| 06/17/2026 | $20.03 | $19.40 (-3.15%) | $20.11 | $19.31 | 5.22 M | $13.49 B |
| 06/16/2026 | $20.46 | $20.09 (-1.81%) | $20.55 | $20.01 | 6.88 M | $13.97 B |
| 06/15/2026 | $20.69 | $20.43 (-1.26%) | $20.74 | $20.25 | 9.18 M | $14.20 B |
| 06/12/2026 | $20.39 | $20.69 (1.47%) | $20.80 | $20.39 | 5.28 M | $14.38 B |
| 06/11/2026 | $20.30 | $20.50 (0.99%) | $20.82 | $20.28 | 6.97 M | $14.25 B |
| 06/10/2026 | $20.57 | $20.47 (-0.49%) | $20.81 | $20.38 | 5.00 M | $14.23 B |
| 06/09/2026 | $19.96 | $20.50 (2.71%) | $20.70 | $19.83 | 8.13 M | $14.25 B |
| 06/08/2026 | $20.00 | $19.77 (-1.15%) | $20.00 | $19.64 | 7.66 M | $13.74 B |
| 06/05/2026 | $19.46 | $19.79 (1.7%) | $19.86 | $19.45 | 5.49 M | $13.76 B |
| 06/04/2026 | $19.44 | $19.60 (0.82%) | $19.64 | $19.23 | 7.03 M | $13.63 B |
| 06/03/2026 | $19.31 | $19.07 (-1.24%) | $19.49 | $19.07 | 6.12 M | $13.26 B |
| 06/02/2026 | $18.97 | $19.45 (2.53%) | $19.55 | $18.90 | 8.97 M | $13.52 B |
| 06/01/2026 | $19.11 | $19.00 (-0.58%) | $19.26 | $18.99 | 6.47 M | $13.21 B |
| 05/29/2026 | $19.42 | $19.15 (-1.39%) | $19.43 | $18.94 | 61.93 M | $13.31 B |
| 05/28/2026 | $19.76 | $19.51 (-1.27%) | $19.80 | $19.42 | 9.23 M | $13.56 B |
| 05/27/2026 | $20.13 | $19.87 (-1.29%) | $20.27 | $19.77 | 7.10 M | $13.81 B |
| 05/26/2026 | $19.75 | $20.03 (1.42%) | $20.08 | $19.56 | 6.43 M | $13.92 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.
