Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.07	19.17	18.80	18.98	18.98	0.11%	5,640,462
Oct 15, 2026	19.10	19.11	18.78	18.96	18.96	1.17%	5,668,703
Oct 14, 2026	18.96	19.04	18.60	18.74	18.74	-1.26%	4,868,411
Oct 13, 2026	19.12	19.13	18.77	18.98	18.98	0.16%	6,251,593
Oct 12, 2026	18.76	18.96	18.57	18.95	18.95	0.80%	4,184,718
Oct 9, 2026	18.56	18.91	18.46	18.80	18.80	1.51%	5,694,628
Oct 8, 2026	18.65	18.68	18.35	18.52	18.52	-0.75%	11,021,709
Oct 7, 2026	19.00	19.00	18.65	18.66	18.66	-1.79%	5,134,045
Oct 6, 2026	18.86	19.18	18.80	19.00	19.00	0.85%	8,226,964
Oct 5, 2026	19.43	19.58	18.79	18.84	18.84	-3.34%	6,709,154
Oct 2, 2026	19.57	19.85	19.44	19.49	19.49	0.26%	4,838,672
Oct 1, 2026	19.89	19.89	19.36	19.44	19.44	-2.65%	5,732,082
Sep 30, 2026	20.24	20.25	19.93	19.97	19.97	-0.79%	4,648,968
Sep 29, 2026	20.01	20.23	19.96	20.13	20.13	0.15%	4,535,991
Sep 28, 2026	20.32	20.35	19.94	20.10	20.10	-1.03%	5,435,977
Sep 25, 2026	20.29	20.33	19.95	20.31	20.31	0.20%	5,154,337
Sep 24, 2026	20.39	20.53	20.24	20.27	20.27	-1.03%	6,962,716
Sep 23, 2026	20.44	20.88	20.37	20.48	20.48	-0.58%	7,248,096
Sep 22, 2026	20.81	20.85	20.53	20.60	20.60	-0.58%	6,036,756
Sep 21, 2026	20.42	20.72	20.37	20.72	20.72	1.92%	6,059,180
Sep 18, 2026	20.54	20.58	20.30	20.33	20.33	-0.83%	9,626,236
Sep 17, 2026	20.56	20.74	20.45	20.50	20.50	0.74%	6,663,468
Sep 16, 2026	20.19	20.39	20.10	20.35	20.35	0.94%	4,840,688
Sep 15, 2026	20.26	20.40	20.03	20.16	20.16	-1.03%	4,248,931
Sep 14, 2026	20.25	20.49	20.07	20.37	20.37	0.85%	3,241,876
Sep 11, 2026	20.51	20.55	20.21	20.30	20.20	-0.34%	3,570,872
Sep 10, 2026	20.47	20.59	20.29	20.37	20.27	-0.10%	3,859,312
Sep 9, 2026	20.48	20.57	20.20	20.39	20.29	-0.59%	3,840,789
Sep 8, 2026	20.50	20.71	20.45	20.51	20.41	-0.68%	3,581,875
Sep 4, 2026	20.94	21.15	20.62	20.65	20.55	-1.81%	3,167,964
Sep 3, 2026	21.21	21.28	20.82	21.03	20.92	-	4,255,499
Sep 2, 2026	20.72	21.13	20.62	21.03	20.92	1.01%	5,637,400
Sep 1, 2026	20.80	21.03	20.66	20.82	20.72	-	4,503,842
Aug 31, 2026	20.87	21.00	20.69	20.82	20.72	-0.67%	5,595,775
Aug 28, 2026	21.34	21.37	20.94	20.96	20.86	-1.23%	3,090,358
Aug 27, 2026	21.46	21.54	21.21	21.22	21.11	-1.67%	3,434,637
Aug 26, 2026	21.66	21.80	21.52	21.58	21.47	-0.37%	4,301,859
Aug 25, 2026	21.72	21.78	21.50	21.66	21.55	0.14%	4,205,359
Aug 24, 2026	21.54	21.77	21.41	21.63	21.52	1.07%	4,029,584
Aug 21, 2026	21.30	21.43	20.97	21.40	21.29	0.94%	5,746,241
Aug 20, 2026	20.69	21.32	20.69	21.20	21.09	2.12%	4,808,670
Aug 19, 2026	20.53	20.77	20.47	20.76	20.66	1.57%	3,358,535
Aug 18, 2026	20.40	20.76	20.40	20.44	20.34	-0.68%	4,446,201
Aug 17, 2026	20.61	20.65	20.40	20.58	20.48	-0.52%	4,515,353
Aug 14, 2026	20.77	20.89	20.70	20.79	20.58	-0.10%	2,952,345
Aug 13, 2026	20.88	20.96	20.70	20.81	20.60	0.73%	3,220,654
Aug 12, 2026	20.70	20.84	20.55	20.66	20.46	0.73%	4,087,409
Aug 11, 2026	20.88	20.99	20.47	20.51	20.31	-1.87%	5,072,060
Aug 10, 2026	21.30	21.30	20.89	20.90	20.69	-2.38%	5,563,283
Aug 7, 2026	21.09	21.41	21.01	21.41	21.20	1.47%	4,094,056