5 DAY PERFORMANCE
-11.25%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+8.40%
1 YEAR PERFORMANCE
+1.04%
Healthpeak Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.62 | $19.55 (-0.36%) | $19.71 | $19.28 | 8.61 M | $13.55 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 | $11.25 B |
| 04/29/2026 | $15.94 | $15.99 (0.31%) | $16.20 | $15.94 | 7.91 M | $11.13 B |
| 04/28/2026 | $16.23 | $16.05 (-1.11%) | $16.34 | $15.70 | 9.96 M | $11.17 B |
| 04/27/2026 | $16.47 | $16.20 (-1.64%) | $16.65 | $16.11 | 6.01 M | $11.28 B |
| 04/24/2026 | $16.40 | $16.43 (0.18%) | $16.57 | $16.19 | 8.27 M | $11.44 B |
| 04/23/2026 | $16.38 | $16.41 (0.18%) | $16.47 | $16.01 | 10.06 M | $11.42 B |
| 04/22/2026 | $16.58 | $16.33 (-1.51%) | $16.64 | $16.26 | 6.62 M | $11.37 B |
| 04/21/2026 | $17.08 | $16.47 (-3.57%) | $17.08 | $16.42 | 7.53 M | $11.46 B |
| 04/20/2026 | $17.27 | $17.10 (-0.98%) | $17.39 | $17.10 | 6.08 M | $11.90 B |
| 04/17/2026 | $17.02 | $17.37 (2.06%) | $17.43 | $17.02 | 7.85 M | $12.09 B |
| 04/16/2026 | $17.25 | $17.18 (-0.41%) | $17.40 | $17.05 | 6.79 M | $11.96 B |
| 04/15/2026 | $16.87 | $17.20 (1.96%) | $17.23 | $16.80 | 6.45 M | $11.97 B |
| 04/14/2026 | $16.50 | $16.87 (2.24%) | $16.93 | $16.45 | 6.38 M | $11.74 B |
| 04/13/2026 | $16.65 | $16.50 (-0.9%) | $16.77 | $16.41 | 6.95 M | $11.48 B |
| 04/10/2026 | $16.71 | $16.74 (0.18%) | $17.04 | $16.62 | 5.21 M | $11.65 B |
| 04/09/2026 | $16.59 | $16.69 (0.6%) | $16.74 | $16.46 | 7.24 M | $11.62 B |
| 04/08/2026 | $17.02 | $16.68 (-2%) | $17.05 | $16.67 | 9.93 M | $11.61 B |
| 04/07/2026 | $16.65 | $16.88 (1.38%) | $17.07 | $16.65 | 10.39 M | $11.75 B |
| 04/06/2026 | $16.37 | $16.67 (1.83%) | $16.80 | $16.30 | 9.26 M | $11.60 B |
| 04/02/2026 | $16.32 | $16.52 (1.23%) | $16.57 | $16.05 | 8.63 M | $11.50 B |
| 04/01/2026 | $16.40 | $16.38 (-0.12%) | $16.50 | $15.99 | 11.54 M | $11.40 B |
| 03/31/2026 | $16.85 | $16.43 (-2.49%) | $16.89 | $16.36 | 13.18 M | $11.44 B |
| 03/30/2026 | $16.81 | $16.55 (-1.55%) | $16.86 | $16.49 | 7.04 M | $11.52 B |
| 03/27/2026 | $16.78 | $16.59 (-1.13%) | $16.81 | $16.46 | 8.94 M | $11.55 B |
| 03/26/2026 | $16.73 | $16.79 (0.36%) | $17.13 | $16.72 | 6.59 M | $11.69 B |
| 03/25/2026 | $16.74 | $16.81 (0.42%) | $16.97 | $16.56 | 8.25 M | $11.70 B |
| 03/24/2026 | $17.07 | $16.70 (-2.17%) | $17.28 | $16.66 | 8.10 M | $11.62 B |
| 03/23/2026 | $17.32 | $17.17 (-0.87%) | $17.41 | $17.11 | 9.59 M | $11.95 B |
| 03/20/2026 | $17.61 | $17.05 (-3.18%) | $17.66 | $16.98 | 13.76 M | $11.87 B |
| 03/19/2026 | $17.38 | $17.73 (2.01%) | $17.85 | $17.35 | 10.06 M | $12.34 B |
| 03/18/2026 | $17.58 | $17.39 (-1.08%) | $17.73 | $17.39 | 6.93 M | $12.10 B |
| 03/17/2026 | $17.42 | $17.65 (1.32%) | $17.78 | $17.37 | 9.90 M | $12.28 B |
| 03/16/2026 | $17.14 | $17.36 (1.28%) | $17.43 | $17.05 | 7.29 M | $12.08 B |
| 03/13/2026 | $17.18 | $16.98 (-1.16%) | $17.30 | $16.88 | 6.90 M | $11.82 B |
| 03/12/2026 | $17.06 | $16.90 (-0.94%) | $17.15 | $16.87 | 6.24 M | $11.76 B |
| 03/11/2026 | $17.32 | $17.07 (-1.44%) | $17.35 | $16.94 | 5.09 M | $11.88 B |
| 03/10/2026 | $17.40 | $17.40 (0%) | $17.50 | $17.24 | 5.38 M | $12.11 B |
| 03/09/2026 | $17.00 | $17.42 (2.47%) | $17.50 | $16.81 | 5.85 M | $12.12 B |
| 03/06/2026 | $17.11 | $17.28 (0.99%) | $17.38 | $16.96 | 5.05 M | $12.03 B |
| 03/05/2026 | $17.40 | $17.41 (0.06%) | $17.58 | $17.23 | 5.08 M | $12.12 B |
| 03/04/2026 | $17.50 | $17.65 (0.86%) | $17.66 | $17.24 | 6.92 M | $12.28 B |
| 03/03/2026 | $17.36 | $17.49 (0.75%) | $17.65 | $17.02 | 6.62 M | $12.17 B |
| 03/02/2026 | $17.48 | $17.63 (0.86%) | $17.72 | $17.27 | 5.95 M | $12.27 B |
| 02/27/2026 | $17.52 | $17.68 (0.91%) | $17.95 | $17.48 | 13.32 M | $12.31 B |
| 02/26/2026 | $17.55 | $17.51 (-0.23%) | $17.70 | $17.45 | 6.10 M | $12.19 B |
| 02/25/2026 | $17.31 | $17.51 (1.16%) | $17.51 | $17.05 | 5.86 M | $12.19 B |
| 02/24/2026 | $17.31 | $17.25 (-0.35%) | $17.50 | $17.19 | 6.30 M | $12.01 B |
| 02/23/2026 | $16.96 | $17.30 (2%) | $17.56 | $16.96 | 10.22 M | $12.04 B |
| 02/20/2026 | $17.08 | $16.99 (-0.53%) | $17.12 | $16.76 | 17.98 M | $11.83 B |
| 02/19/2026 | $17.20 | $17.06 (-0.81%) | $17.37 | $16.99 | 5.98 M | $11.87 B |
| 02/18/2026 | $17.18 | $17.12 (-0.35%) | $17.31 | $17.04 | 8.57 M | $11.92 B |
| 02/17/2026 | $16.82 | $17.22 (2.38%) | $17.30 | $16.71 | 10.60 M | $11.99 B |
| 02/13/2026 | $16.30 | $16.70 (2.45%) | $16.80 | $16.28 | 9.44 M | $11.62 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.
