Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	17.42	17.54	17.32	17.40	-	-0.68%	1,885,791
May 29, 2025	17.46	17.67	17.25	17.52	17.52	0.63%	6,774,065
May 28, 2025	17.44	17.45	17.12	17.41	17.41	0.35%	10,146,951
May 27, 2025	16.97	17.41	16.95	17.35	17.35	3.03%	6,536,430
May 23, 2025	16.78	16.92	16.67	16.84	16.84	0.12%	5,878,309
May 22, 2025	16.83	16.92	16.64	16.82	16.82	-0.06%	5,683,035
May 21, 2025	17.42	17.47	16.82	16.83	16.83	-3.77%	9,504,699
May 20, 2025	17.58	17.77	17.48	17.49	17.49	-1.30%	7,367,278
May 19, 2025	17.44	17.73	17.44	17.72	17.72	-0.06%	5,908,927
May 16, 2025	17.38	17.73	17.31	17.73	17.63	2.43%	7,607,209
May 15, 2025	17.03	17.32	16.94	17.31	17.21	2.00%	8,330,235
May 14, 2025	17.17	17.17	16.90	16.97	16.87	-1.62%	6,808,336
May 13, 2025	17.55	17.60	17.15	17.25	17.15	-1.71%	6,254,115
May 12, 2025	17.59	17.69	17.33	17.55	17.45	0.46%	7,264,784
May 9, 2025	17.39	17.60	17.36	17.47	17.37	0.46%	4,245,665
May 8, 2025	17.32	17.57	17.21	17.39	17.29	0.81%	7,054,264
May 7, 2025	17.37	17.51	17.21	17.25	17.15	-1.09%	9,863,051
May 6, 2025	17.55	17.79	17.39	17.44	17.34	-0.80%	5,056,859
May 5, 2025	17.70	17.87	17.57	17.58	17.48	-1.29%	5,386,391
May 2, 2025	17.96	18.14	17.75	17.81	17.71	0.17%	5,480,605
May 1, 2025	17.89	18.01	17.72	17.78	17.68	-0.34%	4,502,228
Apr 30, 2025	17.69	17.94	17.50	17.84	17.74	0.45%	7,753,802
Apr 29, 2025	17.83	17.94	17.47	17.76	17.66	0.06%	8,170,183
Apr 28, 2025	17.79	17.84	17.53	17.75	17.65	-0.45%	6,635,566
Apr 25, 2025	18.81	18.83	17.59	17.83	17.73	-5.21%	11,084,807
Apr 24, 2025	18.76	19.05	18.76	18.81	18.70	-0.05%	5,285,940
Apr 23, 2025	18.98	19.30	18.67	18.82	18.71	0.05%	4,721,781
Apr 22, 2025	18.71	18.90	18.57	18.81	18.70	1.95%	5,477,658
Apr 21, 2025	18.52	18.74	18.21	18.45	18.35	-1.60%	4,307,017
Apr 17, 2025	18.57	18.96	18.53	18.75	18.64	0.91%	4,277,247
Apr 16, 2025	18.83	18.97	18.48	18.58	18.37	-1.01%	5,320,221
Apr 15, 2025	18.75	18.85	18.67	18.77	18.56	0.32%	4,363,177
Apr 14, 2025	18.25	18.87	18.21	18.71	18.50	3.03%	6,743,807
Apr 11, 2025	18.01	18.16	17.45	18.16	17.96	-0.06%	8,020,280
Apr 10, 2025	18.50	18.64	17.67	18.17	17.97	-2.52%	5,594,598
Apr 9, 2025	17.65	18.90	17.33	18.64	18.43	3.61%	9,153,866
Apr 8, 2025	18.64	18.95	17.76	17.99	17.79	-1.15%	10,504,494
Apr 7, 2025	17.87	18.76	17.56	18.20	18.00	-1.25%	11,850,126
Apr 4, 2025	19.26	19.33	18.38	18.43	18.23	-5.29%	6,635,624
Apr 3, 2025	19.97	20.10	19.42	19.46	19.25	-2.99%	4,953,550
Apr 2, 2025	19.94	20.08	19.83	20.06	19.84	0.20%	3,408,518
Apr 1, 2025	20.36	20.40	19.78	20.02	19.80	-0.99%	4,657,026
Mar 31, 2025	20.32	20.40	20.00	20.22	20.00	0.15%	6,085,418
Mar 28, 2025	20.39	20.39	19.98	20.19	19.97	-0.15%	3,458,624
Mar 27, 2025	20.36	20.52	20.17	20.22	20.00	-0.44%	3,573,528
Mar 26, 2025	20.20	20.38	20.12	20.31	20.09	0.74%	3,661,322
Mar 25, 2025	20.44	20.44	20.04	20.16	19.94	-1.42%	4,378,539
Mar 24, 2025	20.10	20.48	20.05	20.45	20.22	2.10%	3,344,948
Mar 21, 2025	20.29	20.39	19.95	20.03	19.81	-1.57%	7,429,715
Mar 20, 2025	20.46	20.81	20.08	20.35	20.13	-0.39%	6,807,466