Healthpeak Properties, Inc.DOCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $17.09 | $17.13 | $16.71 | $16.71 | 7.96M |
| 1/8/2026 | $16.88 | $17.08 | $16.61 | $17.04 | 10.61M |
| 1/7/2026 | $16.68 | $17.34 | $16.64 | $16.94 | 14.68M |
| 1/6/2026 | $16.35 | $16.52 | $16.31 | $16.50 | 12.20M |
| 1/5/2026 | $16.20 | $16.65 | $16.07 | $16.39 | 12.59M |
| 1/2/2026 | $16.04 | $16.20 | $15.86 | $16.20 | 6.72M |
| 12/31/2025 | $16.18 | $16.18 | $16.01 | $16.08 | 4.84M |
| 12/30/2025 | $16.08 | $16.22 | $16.04 | $16.18 | 6.53M |
| 12/29/2025 | $16.12 | $16.29 | $16.04 | $16.06 | 7.38M |
| 12/26/2025 | $16.00 | $16.13 | $15.95 | $16.11 | 4.65M |
| 12/24/2025 | $15.77 | $16.05 | $15.74 | $16.03 | 5.91M |
| 12/23/2025 | $15.98 | $16.00 | $15.71 | $15.78 | 8.94M |
| 12/22/2025 | $16.00 | $16.09 | $15.93 | $16.04 | 8.03M |
| 12/19/2025 | $16.24 | $16.30 | $15.98 | $15.99 | 12.36M |
| 12/18/2025 | $16.52 | $16.57 | $16.38 | $16.41 | 7.13M |
| 12/17/2025 | $16.36 | $16.62 | $16.34 | $16.40 | 7.70M |
| 12/16/2025 | $16.48 | $16.66 | $16.31 | $16.36 | 10.23M |
| 12/15/2025 | $16.69 | $16.84 | $16.57 | $16.66 | 6.36M |
| 12/12/2025 | $16.67 | $16.89 | $16.55 | $16.62 | 6.18M |
| 12/11/2025 | $16.61 | $16.84 | $16.44 | $16.68 | 9.50M |
| 12/10/2025 | $16.52 | $16.80 | $16.46 | $16.63 | 9.39M |
| 12/9/2025 | $16.75 | $16.94 | $16.45 | $16.49 | 6.56M |
| 12/8/2025 | $17.00 | $17.02 | $16.73 | $16.74 | 7.19M |
| 12/5/2025 | $17.15 | $17.24 | $17.00 | $17.02 | 6.36M |
| 12/4/2025 | $17.25 | $17.37 | $17.15 | $17.18 | 7.56M |
| 12/3/2025 | $17.97 | $18.09 | $17.24 | $17.29 | 11.67M |
| 12/2/2025 | $18.22 | $18.26 | $17.80 | $18.04 | 6.45M |
| 12/1/2025 | $18.15 | $18.27 | $18.06 | $18.19 | 8.50M |
| 11/28/2025 | $18.19 | $18.30 | $18.18 | $18.26 | 2.23M |
| 11/26/2025 | $18.05 | $18.35 | $18.02 | $18.22 | 4.69M |
| 11/25/2025 | $17.95 | $18.20 | $17.80 | $18.11 | 4.49M |
| 11/24/2025 | $17.84 | $18.02 | $17.81 | $17.85 | 7.46M |
| 11/21/2025 | $17.51 | $17.98 | $17.43 | $17.84 | 7.12M |
| 11/20/2025 | $17.75 | $17.88 | $17.38 | $17.40 | 5.83M |
| 11/19/2025 | $17.72 | $17.81 | $17.57 | $17.61 | 6.02M |
| 11/18/2025 | $17.33 | $17.71 | $17.28 | $17.69 | 7.81M |
| 11/17/2025 | $17.41 | $17.60 | $17.23 | $17.29 | 6.60M |
| 11/14/2025 | $17.39 | $17.49 | $17.31 | $17.35 | 6.24M |
| 11/13/2025 | $17.64 | $17.73 | $17.45 | $17.51 | 5.45M |
| 11/12/2025 | $17.80 | $17.89 | $17.60 | $17.64 | 5.46M |
| 11/11/2025 | $17.80 | $17.96 | $17.63 | $17.90 | 4.87M |
| 11/10/2025 | $17.84 | $17.92 | $17.59 | $17.70 | 7.30M |
| 11/7/2025 | $17.63 | $17.86 | $17.61 | $17.82 | 8.18M |
| 11/6/2025 | $17.90 | $18.02 | $17.55 | $17.56 | 6.37M |
| 11/5/2025 | $17.66 | $17.95 | $17.57 | $17.87 | 9.47M |
| 11/4/2025 | $17.69 | $17.76 | $17.45 | $17.54 | 7.38M |
| 11/3/2025 | $17.71 | $17.82 | $17.47 | $17.69 | 9.03M |
| 10/31/2025 | $17.55 | $18.05 | $17.39 | $17.95 | 9.65M |
| 10/30/2025 | $17.52 | $17.91 | $17.50 | $17.57 | 9.63M |
| 10/29/2025 | $17.90 | $18.07 | $17.43 | $17.58 | 8.90M |
| 10/28/2025 | $18.86 | $18.92 | $17.89 | $18.03 | 13.48M |
| 10/27/2025 | $18.75 | $19.29 | $18.62 | $19.06 | 9.17M |
| 10/24/2025 | $18.72 | $19.34 | $18.50 | $18.76 | 9.41M |
| 10/23/2025 | $18.68 | $18.68 | $18.39 | $18.54 | 7.32M |
| 10/22/2025 | $18.60 | $18.75 | $18.49 | $18.62 | 6.20M |
| 10/21/2025 | $18.75 | $18.79 | $18.54 | $18.58 | 4.81M |
| 10/20/2025 | $18.67 | $18.80 | $18.61 | $18.72 | 4.31M |
| 10/17/2025 | $18.35 | $18.64 | $18.34 | $18.55 | 7.62M |
| 10/16/2025 | $18.60 | $18.77 | $18.40 | $18.45 | 25.95M |
| 10/15/2025 | $18.22 | $18.55 | $18.20 | $18.51 | 20.48M |
| 10/14/2025 | $17.80 | $18.18 | $17.51 | $18.14 | 19.29M |