Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	17.70	17.87	17.57	17.58	17.58	-1.29%	5,384,589
May 2, 2025	17.96	18.14	17.75	17.81	17.81	0.17%	5,480,605
May 1, 2025	17.89	18.01	17.72	17.78	17.78	-0.34%	4,502,228
Apr 30, 2025	17.69	17.94	17.50	17.84	17.84	0.45%	7,753,802
Apr 29, 2025	17.83	17.94	17.47	17.76	17.76	0.06%	8,170,183
Apr 28, 2025	17.79	17.84	17.53	17.75	17.75	-0.45%	6,635,566
Apr 25, 2025	18.81	18.83	17.59	17.83	17.83	-5.21%	11,084,807
Apr 24, 2025	18.76	19.05	18.76	18.81	18.81	-0.05%	5,285,940
Apr 23, 2025	18.98	19.30	18.67	18.82	18.82	0.05%	4,721,781
Apr 22, 2025	18.71	18.90	18.57	18.81	18.81	1.95%	5,477,658
Apr 21, 2025	18.52	18.74	18.21	18.45	18.45	-1.60%	4,307,017
Apr 17, 2025	18.57	18.96	18.53	18.75	18.75	0.91%	4,277,247
Apr 16, 2025	18.83	18.97	18.48	18.58	18.48	-1.01%	5,320,221
Apr 15, 2025	18.75	18.85	18.67	18.77	18.67	0.32%	4,363,177
Apr 14, 2025	18.25	18.87	18.21	18.71	18.61	3.03%	6,743,807
Apr 11, 2025	18.01	18.16	17.45	18.16	18.06	-0.06%	8,020,280
Apr 10, 2025	18.50	18.64	17.67	18.17	18.07	-2.52%	5,594,598
Apr 9, 2025	17.65	18.90	17.33	18.64	18.54	3.61%	9,153,866
Apr 8, 2025	18.64	18.95	17.76	17.99	17.89	-1.15%	10,504,494
Apr 7, 2025	17.87	18.76	17.56	18.20	18.10	-1.25%	11,850,126
Apr 4, 2025	19.26	19.33	18.38	18.43	18.33	-5.29%	6,635,624
Apr 3, 2025	19.97	20.10	19.42	19.46	19.36	-2.99%	4,953,550
Apr 2, 2025	19.94	20.08	19.83	20.06	19.95	0.20%	3,408,518
Apr 1, 2025	20.36	20.40	19.78	20.02	19.91	-0.99%	4,657,026
Mar 31, 2025	20.32	20.40	20.00	20.22	20.11	0.15%	6,085,418
Mar 28, 2025	20.39	20.39	19.98	20.19	20.08	-0.15%	3,458,624
Mar 27, 2025	20.36	20.52	20.17	20.22	20.11	-0.44%	3,573,528
Mar 26, 2025	20.20	20.38	20.12	20.31	20.20	0.74%	3,661,322
Mar 25, 2025	20.44	20.44	20.04	20.16	20.05	-1.42%	4,378,539
Mar 24, 2025	20.10	20.48	20.05	20.45	20.34	2.10%	3,344,948
Mar 21, 2025	20.29	20.39	19.95	20.03	19.92	-1.57%	7,429,715
Mar 20, 2025	20.46	20.81	20.08	20.35	20.24	-0.39%	6,807,466
Mar 19, 2025	20.43	20.62	20.27	20.43	20.32	-0.20%	3,322,397
Mar 18, 2025	20.38	20.65	20.37	20.47	20.36	-0.20%	6,540,674
Mar 17, 2025	20.47	20.78	20.46	20.51	20.40	0.20%	3,538,242
Mar 14, 2025	20.18	20.47	19.98	20.47	20.36	2.20%	4,348,392
Mar 13, 2025	20.25	20.47	20.02	20.03	19.92	-0.84%	3,850,000
Mar 12, 2025	20.30	20.47	20.16	20.20	20.09	-0.59%	4,167,298
Mar 11, 2025	20.72	20.75	20.18	20.32	20.21	-1.69%	4,853,977
Mar 10, 2025	20.56	21.28	20.55	20.67	20.56	0.78%	6,085,796
Mar 7, 2025	20.23	20.58	20.09	20.51	20.40	1.89%	4,463,169
Mar 6, 2025	20.24	20.29	19.84	20.13	20.02	-1.42%	6,047,106
Mar 5, 2025	20.05	20.48	20.02	20.42	20.31	0.84%	4,125,898
Mar 4, 2025	20.44	20.58	20.24	20.25	20.14	-0.74%	4,135,082
Mar 3, 2025	20.50	20.67	20.28	20.40	20.29	-0.29%	3,875,827
Feb 28, 2025	20.31	20.47	20.17	20.46	20.35	1.39%	7,268,360
Feb 27, 2025	20.01	20.30	19.95	20.18	20.07	0.80%	2,737,046
Feb 26, 2025	20.22	20.27	19.79	20.02	19.91	-0.94%	4,753,157
Feb 25, 2025	19.89	20.34	19.75	20.21	20.10	1.92%	4,606,103
Feb 24, 2025	19.81	19.94	19.70	19.83	19.72	0.46%	4,715,953