Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	85.98	85.98	85.98	85.98	85.98	0.44%	22
Feb 3, 2026	88.57	88.57	85.60	85.60	85.60	-5.27%	4
Feb 2, 2026	90.36	90.36	90.36	90.36	90.36	1.21%	2
Jan 30, 2026	89.28	89.28	89.28	89.28	89.28	-0.27%	1
Jan 29, 2026	89.50	89.52	89.50	89.52	89.52	-0.80%	4
Jan 28, 2026	90.24	90.24	90.24	90.24	90.24	-4.26%	1
Jan 21, 2026	94.26	94.26	94.26	94.26	94.26	0.28%	2
Jan 16, 2026	93.60	94.00	93.60	94.00	94.00	8.05%	2
Jan 13, 2026	87.00	87.00	87.00	87.00	86.63	-3.65%	1
Jan 12, 2026	89.74	90.30	89.74	90.30	89.91	0.20%	4
Jan 9, 2026	92.43	92.43	90.12	90.12	89.73	-2.69%	7
Jan 7, 2026	91.89	92.76	91.89	92.61	92.21	5.97%	58
Jan 5, 2026	88.83	88.83	87.39	87.39	87.01	-3.09%	10
Dec 29, 2025	90.18	90.18	90.18	90.18	89.79	1.01%	2
Dec 26, 2025	89.28	89.28	89.28	89.28	88.90	1.64%	5
Dec 23, 2025	91.18	91.18	87.84	87.84	87.46	-2.69%	28
Dec 15, 2025	90.45	90.45	90.27	90.27	89.51	0.30%	55
Dec 12, 2025	90.54	90.54	90.00	90.00	89.24	-0.70%	2
Dec 11, 2025	90.63	90.63	90.63	90.63	89.87	1.00%	3
Dec 10, 2025	89.73	89.73	89.73	89.73	88.97	-0.80%	2
Dec 9, 2025	91.71	91.71	90.45	90.45	89.69	-1.37%	28
Dec 5, 2025	91.98	91.98	90.99	91.71	90.94	-3.05%	7
Dec 3, 2025	94.60	94.60	94.60	94.60	93.80	-1.03%	2
Nov 28, 2025	97.20	97.20	95.58	95.58	94.78	-	12
Nov 21, 2025	95.22	95.58	95.22	95.58	94.78	3.78%	25
Nov 17, 2025	95.49	95.49	92.07	92.10	91.32	-3.09%	248
Nov 7, 2025	95.04	95.04	95.04	95.04	93.88	-0.79%	1
Nov 6, 2025	95.66	95.80	95.66	95.80	94.63	0.15%	2
Nov 5, 2025	95.50	95.76	95.50	95.66	94.49	-2.98%	11
Oct 13, 2025	98.60	98.60	98.60	98.60	97.03	-1.98%	1
Oct 8, 2025	96.92	100.59	96.92	100.59	98.98	3.49%	18
Sep 11, 2025	97.20	97.20	97.20	97.20	95.29	-2.41%	10
Sep 8, 2025	100.20	100.20	99.60	99.60	97.64	1.94%	2
Sep 4, 2025	96.80	97.70	96.80	97.70	95.78	0.51%	5
Sep 3, 2025	97.20	97.20	97.20	97.20	95.29	-0.51%	5
Sep 2, 2025	97.70	97.70	97.23	97.70	95.78	7.87%	21
Sep 1, 2025	90.57	90.57	90.57	90.57	88.79	0.03%	1
Aug 12, 2025	90.54	90.54	90.54	90.54	88.39	-1.85%	1
Aug 11, 2025	92.25	92.25	92.25	92.25	90.06	0.27%	1