Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	89.01	89.01	89.01	89.01	89.01	1.64%	6
Feb 20, 2026	88.20	88.20	87.45	87.57	87.57	-2.37%	6
Feb 19, 2026	88.90	89.70	88.90	89.70	89.70	0.11%	2
Feb 18, 2026	89.60	89.60	89.60	89.60	89.60	1.27%	2
Feb 13, 2026	88.48	88.48	88.48	88.48	88.48	-1.99%	1
Feb 11, 2026	90.28	90.28	90.28	90.28	89.91	5.00%	2
Feb 9, 2026	85.98	85.98	85.98	85.98	85.62	0.44%	22
Feb 3, 2026	88.57	88.57	85.60	85.60	85.25	-5.27%	4
Feb 2, 2026	90.36	90.36	90.36	90.36	89.99	1.21%	2
Jan 30, 2026	89.28	89.28	89.28	89.28	88.91	-0.27%	1
Jan 29, 2026	89.50	89.52	89.50	89.52	89.15	-0.80%	4
Jan 28, 2026	90.24	90.24	90.24	90.24	89.87	-4.26%	1
Jan 21, 2026	94.26	94.26	94.26	94.26	93.87	0.28%	2
Jan 16, 2026	93.60	94.00	93.60	94.00	93.61	8.05%	2
Jan 13, 2026	87.00	87.00	87.00	87.00	86.28	-3.65%	1
Jan 12, 2026	89.74	90.30	89.74	90.30	89.55	0.20%	4
Jan 9, 2026	92.43	92.43	90.12	90.12	89.37	-2.69%	7
Jan 7, 2026	91.89	92.76	91.89	92.61	91.84	5.97%	58
Jan 5, 2026	88.83	88.83	87.39	87.39	86.67	-3.09%	10
Dec 29, 2025	90.18	90.18	90.18	90.18	89.43	1.01%	2
Dec 26, 2025	89.28	89.28	89.28	89.28	88.54	1.64%	5
Dec 23, 2025	91.18	91.18	87.84	87.84	87.11	-2.69%	28
Dec 15, 2025	90.45	90.45	90.27	90.27	89.15	0.30%	55
Dec 12, 2025	90.54	90.54	90.00	90.00	88.89	-0.70%	2
Dec 11, 2025	90.63	90.63	90.63	90.63	89.51	1.00%	3
Dec 10, 2025	89.73	89.73	89.73	89.73	88.62	-0.80%	2
Dec 9, 2025	91.71	91.71	90.45	90.45	89.33	-1.37%	28
Dec 5, 2025	91.98	91.98	90.99	91.71	90.57	-3.05%	7
Dec 3, 2025	94.60	94.60	94.60	94.60	93.43	-1.03%	2
Nov 28, 2025	97.20	97.20	95.58	95.58	94.40	-	12
Nov 21, 2025	95.22	95.58	95.22	95.58	94.40	3.78%	25
Nov 17, 2025	95.49	95.49	92.07	92.10	90.96	-3.09%	248
Nov 7, 2025	95.04	95.04	95.04	95.04	93.50	-0.79%	1
Nov 6, 2025	95.66	95.80	95.66	95.80	94.25	0.15%	2
Nov 5, 2025	95.50	95.76	95.50	95.66	94.11	-2.98%	11
Oct 13, 2025	98.60	98.60	98.60	98.60	96.64	-1.98%	1
Oct 8, 2025	96.92	100.59	96.92	100.59	98.59	3.49%	18
Sep 11, 2025	97.20	97.20	97.20	97.20	94.91	-2.41%	10
Sep 8, 2025	100.20	100.20	99.60	99.60	97.25	1.94%	2
Sep 4, 2025	96.80	97.70	96.80	97.70	95.40	0.51%	5
Sep 3, 2025	97.20	97.20	97.20	97.20	94.91	-0.51%	5
Sep 2, 2025	97.70	97.70	97.23	97.70	95.40	7.87%	21