Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	18.75	18.85	18.67	18.77	18.77	0.32%	4,363,177
Apr 14, 2025	18.25	18.87	18.21	18.71	18.71	3.03%	6,743,807
Apr 11, 2025	18.01	18.16	17.45	18.16	18.16	-0.06%	8,020,280
Apr 10, 2025	18.50	18.64	17.67	18.17	18.17	-2.52%	5,594,598
Apr 9, 2025	17.65	18.90	17.33	18.64	18.64	3.61%	9,153,866
Apr 8, 2025	18.64	18.95	17.76	17.99	17.99	-1.15%	10,504,494
Apr 7, 2025	17.87	18.76	17.56	18.20	18.20	-1.25%	11,850,126
Apr 4, 2025	19.26	19.33	18.38	18.43	18.43	-5.29%	6,635,624
Apr 3, 2025	19.97	20.10	19.42	19.46	19.46	-2.99%	4,953,550
Apr 2, 2025	19.94	20.08	19.83	20.06	20.06	0.20%	3,408,518
Apr 1, 2025	20.36	20.40	19.78	20.02	20.02	-0.99%	4,657,026
Mar 31, 2025	20.32	20.40	20.00	20.22	20.22	0.15%	6,085,418
Mar 28, 2025	20.39	20.39	19.98	20.19	20.19	-0.15%	3,458,624
Mar 27, 2025	20.36	20.52	20.17	20.22	20.22	-0.44%	3,573,528
Mar 26, 2025	20.20	20.38	20.12	20.31	20.31	0.74%	3,661,322
Mar 25, 2025	20.44	20.44	20.04	20.16	20.16	-1.42%	4,378,539
Mar 24, 2025	20.10	20.48	20.05	20.45	20.45	2.10%	3,344,948
Mar 21, 2025	20.29	20.39	19.95	20.03	20.03	-1.57%	7,429,715
Mar 20, 2025	20.46	20.81	20.08	20.35	20.35	-0.39%	6,807,466
Mar 19, 2025	20.43	20.62	20.27	20.43	20.43	-0.20%	3,322,397
Mar 18, 2025	20.38	20.65	20.37	20.47	20.47	-0.20%	6,540,674
Mar 17, 2025	20.47	20.78	20.46	20.51	20.51	0.20%	3,538,242
Mar 14, 2025	20.18	20.47	19.98	20.47	20.47	2.20%	4,348,392
Mar 13, 2025	20.25	20.47	20.02	20.03	20.03	-0.84%	3,850,000
Mar 12, 2025	20.30	20.47	20.16	20.20	20.20	-0.59%	4,167,298
Mar 11, 2025	20.72	20.75	20.18	20.32	20.32	-1.69%	4,853,977
Mar 10, 2025	20.56	21.28	20.55	20.67	20.67	0.78%	6,085,796
Mar 7, 2025	20.23	20.58	20.09	20.51	20.51	1.89%	4,463,169
Mar 6, 2025	20.24	20.29	19.84	20.13	20.13	-1.42%	6,047,106
Mar 5, 2025	20.05	20.48	20.02	20.42	20.42	0.84%	4,125,898
Mar 4, 2025	20.44	20.58	20.24	20.25	20.25	-0.74%	4,135,082
Mar 3, 2025	20.50	20.67	20.28	20.40	20.40	-0.29%	3,875,827
Feb 28, 2025	20.31	20.47	20.17	20.46	20.46	1.39%	7,268,360
Feb 27, 2025	20.01	20.30	19.95	20.18	20.18	0.80%	2,737,046
Feb 26, 2025	20.22	20.27	19.79	20.02	20.02	-0.94%	4,753,157
Feb 25, 2025	19.89	20.34	19.75	20.21	20.21	1.92%	4,606,103
Feb 24, 2025	19.81	19.94	19.70	19.83	19.83	0.46%	4,715,953
Feb 21, 2025	19.77	19.82	19.40	19.74	19.74	-0.15%	5,557,934
Feb 20, 2025	19.48	19.88	19.47	19.77	19.77	1.38%	4,705,687
Feb 19, 2025	19.50	19.65	19.47	19.50	19.50	-0.41%	4,247,550
Feb 18, 2025	19.50	19.73	19.50	19.58	19.58	-0.05%	3,484,354
Feb 14, 2025	19.69	19.78	19.48	19.59	19.59	-1.85%	4,495,780
Feb 13, 2025	19.48	20.00	19.48	19.96	19.65	2.57%	5,153,656
Feb 12, 2025	19.23	19.52	19.23	19.46	19.16	-0.76%	4,932,428
Feb 11, 2025	19.43	19.67	19.37	19.61	19.31	0.10%	5,353,041
Feb 10, 2025	19.82	19.87	19.45	19.59	19.29	-1.36%	5,357,560
Feb 7, 2025	20.14	20.21	19.72	19.86	19.56	-1.29%	6,439,379
Feb 6, 2025	20.11	20.39	20.11	20.12	19.81	0.40%	4,576,973
Feb 5, 2025	20.33	20.33	19.86	20.04	19.73	-0.10%	8,395,089
Feb 4, 2025	20.01	20.43	19.68	20.06	19.75	-1.57%	8,689,503