5 DAY PERFORMANCE
-15.22%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
+5.06%
6 MONTH PERFORMANCE
+8.19%
YEAR-TO-DATE PERFORMANCE
+8.40%
1 YEAR PERFORMANCE
+0.40%
Healthpeak Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $19.75 | $19.73 (-0.1%) | $19.89 | $19.61 | 5.63 M | $13.72 B |
| 05/21/2026 | $19.50 | $19.64 (0.72%) | $19.74 | $19.36 | 3.99 M | $13.65 B |
| 05/20/2026 | $19.33 | $19.66 (1.71%) | $19.74 | $19.20 | 5.81 M | $13.67 B |
| 05/19/2026 | $19.33 | $19.30 (-0.16%) | $19.48 | $19.25 | 3.86 M | $13.42 B |
| 05/18/2026 | $19.34 | $19.49 (0.78%) | $19.69 | $19.31 | 7.12 M | $13.55 B |
| 05/15/2026 | $19.43 | $19.36 (-0.36%) | $19.61 | $19.25 | 12.91 M | $13.46 B |
| 05/14/2026 | $19.69 | $19.56 (-0.66%) | $19.91 | $19.51 | 6.21 M | $13.60 B |
| 05/13/2026 | $19.62 | $19.55 (-0.36%) | $19.71 | $19.28 | 10.30 M | $13.59 B |
| 05/12/2026 | $19.81 | $19.78 (-0.15%) | $19.83 | $19.34 | 6.59 M | $13.75 B |
| 05/11/2026 | $19.55 | $19.76 (1.07%) | $19.85 | $19.50 | 8.47 M | $13.74 B |
| 05/08/2026 | $19.69 | $19.64 (-0.25%) | $19.87 | $19.35 | 7.23 M | $13.65 B |
| 05/07/2026 | $19.50 | $19.66 (0.82%) | $19.66 | $18.91 | 15.36 M | $13.67 B |
| 05/06/2026 | $16.96 | $19.50 (14.98%) | $19.64 | $16.83 | 28.53 M | $13.56 B |
| 05/05/2026 | $16.31 | $16.51 (1.23%) | $16.58 | $16.18 | 7.76 M | $11.48 B |
| 05/04/2026 | $16.26 | $16.29 (0.18%) | $16.61 | $16.14 | 9.03 M | $11.32 B |
| 05/01/2026 | $16.18 | $16.42 (1.48%) | $16.52 | $16.07 | 9.56 M | $11.41 B |
| 04/30/2026 | $16.01 | $16.17 (1%) | $16.25 | $15.98 | 9.30 M | $11.24 B |
| 04/29/2026 | $15.94 | $15.99 (0.31%) | $16.20 | $15.94 | 7.91 M | $11.12 B |
| 04/28/2026 | $16.23 | $16.05 (-1.11%) | $16.34 | $15.70 | 9.96 M | $11.16 B |
| 04/27/2026 | $16.47 | $16.20 (-1.64%) | $16.65 | $16.11 | 6.01 M | $11.26 B |
| 04/24/2026 | $16.40 | $16.43 (0.18%) | $16.57 | $16.19 | 8.27 M | $11.42 B |
| 04/23/2026 | $16.38 | $16.41 (0.18%) | $16.47 | $16.01 | 10.06 M | $11.41 B |
| 04/22/2026 | $16.58 | $16.33 (-1.51%) | $16.64 | $16.26 | 6.62 M | $11.35 B |
| 04/21/2026 | $17.08 | $16.47 (-3.57%) | $17.08 | $16.42 | 7.53 M | $11.45 B |
| 04/20/2026 | $17.27 | $17.10 (-0.98%) | $17.39 | $17.10 | 6.08 M | $11.89 B |
| 04/17/2026 | $17.02 | $17.37 (2.06%) | $17.43 | $17.02 | 7.85 M | $12.07 B |
| 04/16/2026 | $17.25 | $17.18 (-0.41%) | $17.40 | $17.05 | 6.79 M | $11.94 B |
| 04/15/2026 | $16.87 | $17.20 (1.96%) | $17.23 | $16.80 | 6.45 M | $11.96 B |
| 04/14/2026 | $16.50 | $16.87 (2.24%) | $16.93 | $16.45 | 6.38 M | $11.73 B |
| 04/13/2026 | $16.65 | $16.50 (-0.9%) | $16.77 | $16.41 | 6.95 M | $11.47 B |
| 04/10/2026 | $16.71 | $16.74 (0.18%) | $17.04 | $16.62 | 5.21 M | $11.64 B |
| 04/09/2026 | $16.59 | $16.69 (0.6%) | $16.74 | $16.46 | 7.24 M | $11.60 B |
| 04/08/2026 | $17.02 | $16.68 (-2%) | $17.05 | $16.67 | 9.93 M | $11.60 B |
| 04/07/2026 | $16.65 | $16.88 (1.38%) | $17.07 | $16.65 | 10.39 M | $11.73 B |
| 04/06/2026 | $16.37 | $16.67 (1.83%) | $16.80 | $16.30 | 9.26 M | $11.59 B |
| 04/02/2026 | $16.32 | $16.52 (1.23%) | $16.57 | $16.05 | 8.63 M | $11.48 B |
| 04/01/2026 | $16.40 | $16.38 (-0.12%) | $16.50 | $15.99 | 11.54 M | $11.39 B |
| 03/31/2026 | $16.85 | $16.43 (-2.49%) | $16.89 | $16.36 | 13.18 M | $11.42 B |
| 03/30/2026 | $16.81 | $16.55 (-1.55%) | $16.86 | $16.49 | 7.04 M | $11.50 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.
