Healthpeak Properties, Inc.DOCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $17.36 | $17.65 | $17.02 | $17.49 | 6.62M |
| 3/2/2026 | $17.48 | $17.72 | $17.27 | $17.63 | 5.95M |
| 2/27/2026 | $17.52 | $17.95 | $17.48 | $17.68 | 13.32M |
| 2/26/2026 | $17.55 | $17.70 | $17.45 | $17.51 | 6.10M |
| 2/25/2026 | $17.31 | $17.51 | $17.05 | $17.51 | 5.86M |
| 2/24/2026 | $17.31 | $17.50 | $17.19 | $17.25 | 6.30M |
| 2/23/2026 | $16.96 | $17.56 | $16.96 | $17.30 | 10.22M |
| 2/20/2026 | $17.08 | $17.12 | $16.76 | $16.99 | 17.98M |
| 2/19/2026 | $17.20 | $17.37 | $16.99 | $17.06 | 5.98M |
| 2/18/2026 | $17.18 | $17.31 | $17.04 | $17.12 | 8.57M |
| 2/17/2026 | $16.82 | $17.30 | $16.71 | $17.22 | 10.60M |
| 2/13/2026 | $16.30 | $16.80 | $16.28 | $16.70 | 9.44M |
| 2/12/2026 | $17.00 | $17.14 | $16.19 | $16.28 | 17.06M |
| 2/11/2026 | $17.18 | $17.20 | $16.85 | $16.96 | 16.08M |
| 2/10/2026 | $16.93 | $17.18 | $16.87 | $17.00 | 8.39M |
| 2/9/2026 | $16.82 | $16.90 | $16.60 | $16.84 | 5.71M |
| 2/6/2026 | $16.73 | $16.95 | $16.65 | $16.85 | 8.34M |
| 2/5/2026 | $16.78 | $17.15 | $16.67 | $16.68 | 10.18M |
| 2/4/2026 | $16.51 | $16.81 | $16.22 | $16.78 | 14.58M |
| 2/3/2026 | $16.50 | $16.80 | $16.31 | $16.45 | 19.36M |
| 2/2/2026 | $17.18 | $17.32 | $16.83 | $16.92 | 11.70M |
| 1/30/2026 | $17.19 | $17.26 | $16.86 | $17.24 | 12.42M |
| 1/29/2026 | $17.26 | $17.38 | $17.01 | $17.14 | 12.29M |
| 1/28/2026 | $17.76 | $17.77 | $17.11 | $17.15 | 9.95M |
| 1/27/2026 | $17.74 | $17.84 | $17.44 | $17.71 | 8.35M |
| 1/26/2026 | $18.14 | $18.19 | $17.67 | $17.76 | 7.48M |
| 1/23/2026 | $17.79 | $18.12 | $17.64 | $18.08 | 7.99M |
| 1/22/2026 | $17.93 | $18.03 | $17.68 | $17.79 | 10.09M |
| 1/21/2026 | $17.92 | $17.98 | $17.61 | $17.91 | 9.13M |
| 1/20/2026 | $17.63 | $17.91 | $17.42 | $17.83 | 8.75M |
| 1/16/2026 | $17.34 | $17.84 | $17.30 | $17.83 | 9.29M |
| 1/15/2026 | $17.35 | $17.57 | $17.28 | $17.55 | 7.80M |
| 1/14/2026 | $16.95 | $17.27 | $16.75 | $17.26 | 8.40M |
| 1/13/2026 | $16.80 | $17.00 | $16.68 | $16.94 | 7.23M |
| 1/12/2026 | $16.80 | $16.99 | $16.66 | $16.81 | 10.04M |
| 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 |