Dark

PEAK
Healthpeak Properties, Inc.
stock NYSE

Inactive

Mar 1, 2024

17.10USD+2.090%(+0.35)9,979,122

Pre-market

0.00USD-100.000%(-16.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-01	16.7400	17.1400	16.4900	17.1000	+2.090%	9,979,122	0.000%
2024-02-29	16.7000	16.9800	16.5400	16.7500	+1.208%	66,006,450	+2.090%
2024-02-28	16.0900	16.8050	16.0150	16.5500	+1.909%	10,612,376	+3.323%
2024-02-27	16.3400	16.4300	16.1000	16.2400	+0.371%	8,349,721	+5.296%
2024-02-26	16.5800	16.6900	16.1050	16.1800	-2.706%	6,725,783	+5.686%
2024-02-23	16.8100	16.8300	16.5850	16.6300	-0.953%	5,331,798	+2.826%
2024-02-22	16.7600	16.9150	16.6200	16.7900	-0.178%	7,721,838	+1.846%
2024-02-21	16.9500	17.1100	16.7800	16.8200	-0.591%	10,124,568	+1.665%
2024-02-20	17.0000	17.1900	16.7800	16.9200	-1.399%	7,113,171	+1.064%
2024-02-16	17.1200	17.2400	16.9700	17.1600	-1.718%	5,215,208	-0.350%
2024-02-15	17.0500	17.4600	16.9700	17.4600	+3.559%	4,813,325	-2.062%
2024-02-14	16.9100	17.0400	16.6000	16.8600	+0.477%	8,953,035	+1.423%
2024-02-13	16.7300	16.8400	16.3800	16.7800	-4.333%	8,617,194	+1.907%
2024-02-12	17.4500	17.7350	17.3700	17.5400	+1.153%	6,338,973	-2.509%
2024-02-09	17.6400	17.8200	17.0600	17.3400	-3.613%	13,320,438	-1.384%
2024-02-08	17.8300	18.1200	17.7800	17.9900	+0.672%	6,994,081	-4.947%
2024-02-07	18.0500	18.1625	17.8300	17.8700	-1.162%	4,954,735	-4.309%
2024-02-06	17.8200	18.1750	17.6900	18.0800	+1.516%	5,345,094	-5.420%
2024-02-05	17.9900	18.0100	17.7500	17.8100	-2.731%	5,515,329	-3.987%
2024-02-02	18.4500	18.4900	18.0400	18.3100	-2.710%	6,221,482	-6.608%
2024-02-01	18.4300	18.8300	18.1900	18.8200	+1.730%	5,702,706	-9.139%
2024-01-31	18.7500	18.8850	18.2950	18.5000	-0.644%	12,125,684	-7.568%
2024-01-30	19.0100	19.0900	18.6100	18.6200	-3.122%	7,506,908	-8.163%
2024-01-29	19.3700	19.3900	18.9700	19.2200	-1.030%	5,757,433	-11.030%
2024-01-26	19.4600	19.5850	19.2600	19.4200	+0.310%	3,230,777	-11.946%
2024-01-25	19.4700	19.5400	19.1350	19.3600	+1.202%	5,071,570	-11.674%
2024-01-24	19.7600	19.7600	19.0950	19.1300	-1.239%	4,534,806	-10.612%
2024-01-23	19.8400	19.9100	19.2550	19.3700	-1.725%	4,420,756	-11.719%
2024-01-22	19.8200	20.0250	19.5850	19.7100	-0.203%	4,953,119	-13.242%
2024-01-19	19.7100	19.8900	19.3300	19.7500	+0.765%	4,598,213	-13.418%
2024-01-18	20.1200	20.1300	19.4200	19.6000	-2.196%	5,195,832	-12.755%
2024-01-17	20.2800	20.6450	19.7300	20.0400	-3.329%	4,727,651	-14.671%
2024-01-16	20.7300	20.8400	20.4100	20.7300	-0.528%	7,463,805	-17.511%
2024-01-12	20.6100	20.8700	20.5200	20.8400	+2.711%	6,812,978	-17.946%
2024-01-11	19.9600	20.3000	19.8100	20.2900	+1.602%	8,259,576	-15.722%
2024-01-10	19.9500	20.1400	19.7750	19.9700	+0.352%	5,151,336	-14.372%
2024-01-09	19.7500	19.9000	19.5550	19.9000	-0.400%	4,192,839	-14.070%
2024-01-08	19.5300	20.1150	19.4500	19.9800	+1.783%	4,316,685	-14.414%
2024-01-05	19.4600	19.9500	19.2900	19.6300	-0.153%	5,470,370	-12.888%
2024-01-04	19.5800	19.8200	19.4500	19.6600	+0.409%	3,727,926	-13.021%
2024-01-03	19.7400	19.8450	19.3700	19.5800	-2.247%	3,070,094	-12.666%
2024-01-02	19.7900	20.2150	19.5500	20.0300	+1.162%	3,662,681	-14.628%
2023-12-29	20.0100	20.1800	19.7900	19.8000	-1.883%	3,244,366	-13.636%
2023-12-28	19.9000	20.1800	19.9000	20.1800	+0.799%	2,582,244	-15.263%
2023-12-27	20.0500	20.1300	19.8550	20.0200	+0.301%	3,327,373	-14.585%
2023-12-26	19.7400	20.0700	19.6675	19.9600	+1.320%	3,155,397	-14.329%
2023-12-22	19.4300	19.7800	19.3200	19.7000	+1.546%	5,747,875	-13.198%
2023-12-21	19.6500	19.6500	19.0900	19.4000	-0.308%	5,468,371	-11.856%
2023-12-20	19.7100	20.0500	19.4500	19.4600	-1.816%	4,356,245	-12.127%
2023-12-19	19.6100	19.8700	19.4500	19.8200	+1.693%	4,551,629	-13.724%
2023-12-18	19.6600	19.6850	19.3600	19.4900	-0.307%	5,961,155	-12.263%
2023-12-15	20.0100	20.1400	19.3250	19.5500	-2.833%	10,704,649	-12.532%
2023-12-14	19.7500	20.3750	19.5100	20.1200	+4.846%	6,923,937	-15.010%
2023-12-13	18.2600	19.2900	18.1100	19.1900	+4.635%	6,712,254	-10.891%
2023-12-12	18.8700	18.8700	18.2800	18.3400	-2.291%	4,603,748	-6.761%
2023-12-11	18.6500	18.8850	18.5700	18.7700	+0.107%	6,272,478	-8.897%
2023-12-08	18.6500	18.8300	18.5500	18.7500	-0.107%	6,310,199	-8.800%
2023-12-07	18.3600	18.8000	18.2300	18.7700	+2.011%	6,349,020	-8.897%
2023-12-06	18.4700	18.7600	18.3325	18.4000	+0.218%	4,313,730	-7.065%
2023-12-05	18.3600	18.4700	18.2200	18.3600	-0.596%	6,885,531	-6.863%
2023-12-04	18.1100	18.5000	18.0900	18.4700	+1.484%	6,098,327	-7.417%
2023-12-01	17.2800	18.2200	17.2200	18.2000	+5.081%	6,042,941	-6.044%
2023-11-30	17.2600	17.4450	17.0300	17.3200	+1.050%	9,913,033	-1.270%
2023-11-29	17.2300	17.6100	17.0901	17.1400	+0.705%	5,388,453	-0.233%
2023-11-28	16.6500	17.0600	16.4800	17.0200	+1.551%	3,704,766	+0.470%
2023-11-27	16.5800	16.7681	16.4450	16.7600	+0.661%	4,044,065	+2.029%
2023-11-24	16.5300	16.7300	16.4250	16.6500	+0.120%	1,898,850	+2.703%
2023-11-22	16.6000	16.6700	16.4300	16.6300	+1.588%	5,073,311	+2.826%
2023-11-21	16.4000	16.5300	16.2000	16.3700	-1.623%	4,508,609	+4.459%
2023-11-20	16.5000	16.6400	16.2400	16.6400	+1.032%	5,582,690	+2.764%
2023-11-17	16.7700	16.8000	16.3700	16.4700	-0.483%	7,548,804	+3.825%
2023-11-16	17.0000	17.0900	16.5500	16.5500	-2.360%	5,266,424	+3.323%
2023-11-15	16.8500	17.3150	16.8500	16.9500	+0.059%	6,750,115	+0.885%
2023-11-14	16.2300	17.1800	16.0900	16.9400	+8.799%	6,762,710	+0.945%
2023-11-13	15.7300	15.8100	15.4350	15.5700	-2.321%	6,576,770	+9.827%
2023-11-10	15.9000	16.0100	15.5900	15.9400	+1.335%	5,939,909	+7.277%
2023-11-09	16.5600	16.5600	15.6700	15.7300	-4.609%	6,424,278	+8.709%
2023-11-08	16.4100	16.5350	16.3400	16.4900	+0.733%	3,126,623	+3.699%
2023-11-07	16.6500	16.6725	16.2850	16.3700	-2.385%	5,122,177	+4.459%
2023-11-06	16.8600	17.0600	16.6750	16.7700	-2.557%	6,372,345	+1.968%
2023-11-03	17.2200	17.3950	17.0000	17.2100	+2.258%	6,228,094	-0.639%
2023-11-02	15.9300	16.8800	15.9250	16.8300	+8.023%	9,267,031	+1.604%
2023-11-01	15.6700	15.6700	15.2950	15.5800	+0.193%	9,205,001	+9.756%
2023-10-31	16.1600	16.2000	15.2400	15.5500	-2.691%	12,191,757	+9.968%
2023-10-30	16.6100	16.7400	15.5100	15.9800	-2.680%	15,403,385	+7.009%
2023-10-27	16.8500	16.8500	16.3400	16.4200	-1.912%	3,631,938	+4.141%
2023-10-26	16.5300	16.9150	16.5200	16.7400	+2.073%	4,677,811	+2.151%
2023-10-25	16.8000	16.8500	16.3800	16.4000	-3.302%	4,844,525	+4.268%
2023-10-24	16.5400	16.9900	16.4500	16.9600	+2.788%	6,422,723	+0.825%
2023-10-23	16.4500	16.6800	16.3450	16.5000	-0.722%	5,898,282	+3.636%
2023-10-20	16.8200	16.9150	16.6200	16.6200	-0.360%	4,059,871	+2.888%
2023-10-19	16.9400	17.1400	16.6200	16.6800	-1.940%	5,628,807	+2.518%
2023-10-18	17.2700	17.3100	16.9800	17.0100	-2.298%	3,956,803	+0.529%
2023-10-17	17.3700	17.7800	17.3000	17.4100	-0.628%	4,776,239	-1.781%
2023-10-16	17.5000	17.5900	17.2100	17.5200	+0.748%	5,006,759	-2.397%
2023-10-13	17.6200	17.6700	17.2900	17.3900	-0.855%	3,875,220	-1.668%
2023-10-12	17.9700	17.9700	17.4600	17.5400	-3.308%	4,692,945	-2.509%
2023-10-11	17.9700	18.1550	17.8700	18.1400	+1.228%	3,471,488	-5.733%
2023-10-10	17.6400	18.0300	17.4900	17.9200	+2.166%	5,727,610	-4.576%
2023-10-09	17.1500	17.5975	17.1500	17.5400	+1.563%	4,071,916	-2.509%
2023-10-06	17.1600	17.3900	16.8900	17.2700	-0.690%	4,497,654	-0.984%
2023-10-05	17.4300	17.4750	17.2000	17.3900	-0.572%	3,184,172	-1.668%
2023-10-04	17.4000	17.4900	17.1300	17.4900	+0.982%	3,971,589	-2.230%
2023-10-03	17.6800	17.7600	17.2250	17.3200	-2.751%	5,546,641	-1.270%
2023-10-02	18.2600	18.4000	17.7200	17.8100	-2.996%	4,123,329	-3.987%
2023-09-29	18.3400	18.6600	18.2400	18.3600	+1.661%	4,980,807	-6.863%
2023-09-28	18.1600	18.2450	18.0100	18.0600	+0.055%	5,228,778	-5.316%
2023-09-27	18.4400	18.5650	18.0400	18.0500	-1.955%	5,964,638	-5.263%
2023-09-26	18.5100	18.6750	18.3035	18.4100	-1.656%	4,901,636	-7.116%
2023-09-25	18.7400	18.8200	18.6100	18.7200	-0.584%	4,931,332	-8.654%
2023-09-22	19.0400	19.2200	18.8200	18.8300	-1.207%	4,676,744	-9.187%
2023-09-21	19.7600	19.7800	19.0500	19.0600	-4.221%	5,395,934	-10.283%
2023-09-20	20.1300	20.2100	19.8700	19.9000	-0.201%	3,146,786	-14.070%
2023-09-19	19.8600	20.0600	19.8200	19.9400	+0.302%	2,833,582	-14.243%
2023-09-18	20.3200	20.3800	19.8600	19.8800	-2.501%	3,161,542	-13.984%
2023-09-15	20.2900	20.4600	20.1900	20.3900	+0.098%	8,881,916	-16.135%
2023-09-14	20.0500	20.4100	20.0000	20.3700	+2.568%	3,183,280	-16.053%
2023-09-13	20.0500	20.0700	19.8450	19.8600	-0.351%	3,324,578	-13.897%
2023-09-12	19.7300	19.9900	19.5816	19.9300	+0.860%	3,656,319	-14.200%
2023-09-11	20.0600	20.1300	19.7500	19.7600	-1.299%	3,273,983	-13.462%
2023-09-08	20.1600	20.2400	19.9850	20.0200	-0.546%	2,472,461	-14.585%
2023-09-07	20.3300	20.4000	20.0900	20.1300	-1.372%	2,985,660	-15.052%
2023-09-06	20.3500	20.4600	20.2200	20.4100	+0.049%	2,420,118	-16.218%
2023-09-05	20.6600	20.8500	20.3900	20.4000	-1.211%	4,226,847	-16.176%
2023-09-01	20.6900	20.8300	20.5212	20.6500	+0.340%	2,393,104	-17.191%
2023-08-31	20.6900	20.7400	20.5500	20.5800	-0.532%	5,118,651	-16.910%
2023-08-30	20.5100	20.7050	20.3650	20.6900	+1.075%	3,394,286	-17.351%
2023-08-29	20.4400	20.5400	20.3000	20.4700	+0.442%	2,296,315	-16.463%
2023-08-28	20.2800	20.5950	20.2800	20.3800	+0.741%	1,951,125	-16.094%
2023-08-25	20.2400	20.4300	20.1700	20.2300	+0.049%	1,935,947	-15.472%
2023-08-24	20.2800	20.5636	20.1500	20.2200	-0.148%	2,696,987	-15.430%
2023-08-23	19.9400	20.2700	19.8200	20.2500	+2.118%	2,640,390	-15.556%
2023-08-22	19.9500	19.9700	19.7650	19.8300	-0.201%	2,464,286	-13.767%
2023-08-21	20.0000	20.0100	19.7550	19.8700	-1.095%	3,130,648	-13.941%
2023-08-18	20.0900	20.2700	20.0100	20.0900	-0.937%	2,863,126	-14.883%
2023-08-17	20.2900	20.5100	20.1800	20.2800	+0.198%	2,855,033	-15.680%
2023-08-16	20.3700	20.4250	20.1700	20.2400	-0.443%	2,904,828	-15.514%
2023-08-15	20.4400	20.5250	20.2250	20.3300	-1.550%	2,676,921	-15.888%
2023-08-14	20.7700	20.8600	20.5650	20.6500	-1.196%	2,679,148	-17.191%
2023-08-11	20.8200	21.0600	20.8000	20.9000	-0.191%	2,608,673	-18.182%
2023-08-10	21.2500	21.3600	20.8800	20.9400	-1.040%	2,682,629	-18.338%
2023-08-09	21.0600	21.3300	20.9000	21.1600	+0.475%	2,714,905	-19.187%
2023-08-08	21.2900	21.3150	20.8300	21.0600	-2.001%	3,533,389	-18.803%
2023-08-07	21.2200	21.5300	21.2200	21.4900	+1.225%	3,083,318	-20.428%
2023-08-04	21.1800	21.4900	21.0900	21.2300	-1.348%	2,528,973	-19.454%
2023-08-03	21.5000	21.5300	21.0115	21.5200	-0.416%	3,549,304	-20.539%
2023-08-02	21.6300	21.7600	21.3400	21.6100	-0.369%	3,220,569	-20.870%
2023-08-01	21.7700	21.9850	21.5800	21.6900	-0.641%	4,635,114	-21.162%
2023-07-31	21.7300	22.1250	21.7250	21.8300	+0.460%	7,388,192	-21.667%
2023-07-28	22.3000	22.3800	21.6450	21.7300	-0.412%	5,508,838	-21.307%
2023-07-27	22.2500	22.3700	21.8200	21.8200	-1.756%	5,730,816	-21.632%
2023-07-26	21.9600	22.3100	21.9400	22.2100	+0.909%	3,326,764	-23.008%
2023-07-25	22.1100	22.2100	22.0000	22.0100	-0.497%	4,018,115	-22.308%
2023-07-24	21.7700	22.1850	21.7100	22.1200	+1.701%	4,165,474	-22.694%
2023-07-21	21.6700	21.8800	21.5300	21.7500	+0.462%	3,120,731	-21.379%
2023-07-20	21.4700	21.6800	21.0600	21.6500	+1.074%	3,327,523	-21.016%
2023-07-19	21.1200	21.4700	21.0300	21.4200	+2.488%	3,283,855	-20.168%
2023-07-18	21.2600	21.2800	20.6801	20.9000	-1.275%	3,277,902	-18.182%
2023-07-17	21.2800	21.3900	21.0100	21.1700	-1.075%	4,771,977	-19.225%
2023-07-14	21.2800	21.5000	21.1400	21.4000	+0.094%	5,228,064	-20.093%
2023-07-13	20.9600	21.3900	20.8700	21.3800	+1.955%	3,914,608	-20.019%
2023-07-12	21.3100	21.5775	20.9600	20.9700	-0.616%	5,325,479	-18.455%
2023-07-11	20.6600	21.1100	20.6400	21.1000	+2.477%	3,690,129	-18.957%
2023-07-10	20.4200	20.6700	20.2750	20.5900	+0.195%	3,134,780	-16.950%
2023-07-07	20.5900	20.8300	20.5300	20.5500	-0.820%	3,158,079	-16.788%
2023-07-06	20.5100	20.8400	20.0850	20.7200	-0.241%	4,686,336	-17.471%
2023-07-05	20.5400	20.9100	20.3400	20.7700	+0.923%	4,713,471	-17.670%
2023-07-03	20.1700	20.5900	20.1200	20.5800	+2.388%	2,830,621	-16.910%
2023-06-30	20.1600	20.2200	19.8200	20.1000	+0.601%	6,152,157	-14.925%
2023-06-29	19.7300	20.0900	19.6300	19.9800	+0.807%	5,346,872	-14.414%
2023-06-28	20.0900	20.0900	19.7000	19.8200	-1.638%	5,795,679	-13.724%
2023-06-27	19.9600	20.1900	19.6600	20.1500	+1.409%	5,801,585	-15.136%
2023-06-26	19.2200	19.9000	19.2200	19.8700	+3.114%	5,970,650	-13.941%
2023-06-23	19.4200	19.5700	19.2150	19.2700	-1.382%	8,421,140	-11.261%
2023-06-22	19.8900	19.9500	19.2200	19.5400	-1.661%	6,058,225	-12.487%
2023-06-21	20.0100	20.1800	19.7450	19.8700	-1.536%	4,974,849	-13.941%
2023-06-20	20.4800	20.5400	20.0864	20.1800	-2.371%	4,276,379	-15.263%
2023-06-16	20.8500	20.9750	20.5050	20.6700	-0.434%	7,156,195	-17.271%
2023-06-15	20.7000	20.7700	20.4700	20.7600	+0.290%	5,339,825	-17.630%
2023-06-14	20.9800	21.0600	20.5500	20.7000	-0.481%	5,280,424	-17.391%
2023-06-13	20.7500	20.9800	20.6550	20.8000	+0.241%	5,410,500	-17.788%
2023-06-12	20.7200	20.8500	20.4900	20.7500	+0.290%	5,623,727	-17.590%
2023-06-09	20.8900	20.9250	20.6000	20.6900	-1.147%	5,535,058	-17.351%
2023-06-08	21.1600	21.1800	20.7100	20.9300	-1.921%	3,918,273	-18.299%
2023-06-07	21.3300	21.4900	21.0900	21.3400	+0.755%	3,988,280	-19.869%
2023-06-06	20.6600	21.2500	20.5600	21.1800	+2.965%	3,476,618	-19.263%
2023-06-05	20.7200	20.9000	20.5100	20.5700	-0.724%	3,564,638	-16.869%
2023-06-02	20.4100	20.8400	20.3000	20.7200	+2.880%	4,273,017	-17.471%
2023-06-01	19.9300	20.2100	19.6200	20.1400	+0.902%	3,862,062	-15.094%
2023-05-31	19.9600	20.1000	19.8700	19.9600	+0.201%	15,149,714	-14.329%
2023-05-30	19.5700	19.9900	19.5500	19.9200	+2.311%	6,295,524	-14.157%
2023-05-26	19.3600	19.5700	19.0850	19.4700	+0.985%	3,991,365	-12.173%
2023-05-25	19.5800	19.6300	19.1801	19.2800	-1.833%	5,696,953	-11.307%
2023-05-24	20.1100	20.2100	19.6100	19.6400	-2.531%	4,145,889	-12.933%
2023-05-23	20.0600	20.5950	20.0400	20.1500	+0.249%	4,554,292	-15.136%
2023-05-22	19.9350	20.1800	19.6800	20.1000	+1.005%	4,294,702	-14.925%
2023-05-19	20.3700	20.4200	19.7550	19.9000	-1.485%	3,742,306	-14.070%
2023-05-18	20.2600	20.4300	20.0800	20.2000	-1.029%	3,396,954	-15.347%
2023-05-17	20.3200	20.4500	20.1700	20.4100	+0.641%	3,418,474	-16.218%
2023-05-16	20.9300	20.9800	20.2800	20.2800	-3.152%	4,507,233	-15.680%
2023-05-15	21.0700	21.2600	20.9050	20.9400	-0.143%	3,750,828	-18.338%
2023-05-12	21.1900	21.2400	20.8213	20.9700	-0.522%	2,465,871	-18.455%
2023-05-11	20.8700	21.1000	20.7700	21.0800	0.000%	3,144,027	-18.880%
2023-05-10	21.2600	21.3100	20.9000	21.0800	+0.095%	3,870,978	-18.880%
2023-05-09	21.0300	21.2000	20.7350	21.0600	-0.754%	2,997,943	-18.803%
2023-05-08	21.2200	21.3950	21.1200	21.2200	-1.210%	2,418,791	-19.416%
2023-05-05	21.2400	21.5250	21.1900	21.4800	+0.468%	4,279,256	-20.391%
2023-05-04	21.2000	21.4950	20.9390	21.3800	+0.470%	4,204,177	-20.019%
2023-05-03	21.4500	21.6500	21.0700	21.2800	+0.472%	6,226,299	-19.643%
2023-05-02	21.6000	21.6396	21.0300	21.1800	-2.126%	5,265,736	-19.263%
2023-05-01	21.9400	22.0750	21.6050	21.6400	-1.502%	4,970,991	-20.980%
2023-04-28	21.6300	22.0100	21.3000	21.9700	+3.583%	3,384,637	-22.167%
2023-04-27	20.7800	21.2400	20.7400	21.2100	+2.118%	5,964,930	-19.378%
2023-04-26	21.0200	21.2050	20.7500	20.7700	-1.611%	3,198,136	-17.670%
2023-04-25	21.1000	21.2300	21.0200	21.1100	-0.425%	3,385,529	-18.996%
2023-04-24	21.2500	21.2800	21.0600	21.2000	+0.331%	3,082,822	-19.340%
2023-04-21	21.1500	21.2400	20.8400	21.1300	+0.332%	2,679,595	-19.072%
2023-04-20	21.3100	21.3300	20.9700	21.0600	-1.451%	3,885,535	-18.803%
2023-04-19	21.0500	21.4000	20.9600	21.3700	+0.754%	3,298,879	-19.981%
2023-04-18	21.4000	21.4200	21.1000	21.2100	-1.349%	2,879,075	-19.378%
2023-04-17	21.0700	21.5100	21.0300	21.5000	+2.332%	4,283,717	-20.465%
2023-04-14	21.5500	21.5900	20.9000	21.0100	-2.097%	3,248,275	-18.610%
2023-04-13	21.4800	21.5400	21.1400	21.4600	-0.325%	3,717,095	-20.317%
2023-04-12	22.1800	22.1900	21.4900	21.5300	-2.092%	3,923,644	-20.576%
2023-04-11	21.7800	22.1200	21.6400	21.9900	+1.430%	3,657,610	-22.237%
2023-04-10	21.3300	21.6800	21.2400	21.6800	+1.119%	4,354,749	-21.125%
2023-04-06	21.2300	21.5450	21.1200	21.4400	-0.186%	5,381,346	-20.243%
2023-04-05	21.5600	21.8600	21.3600	21.4800	-0.923%	3,977,386	-20.391%
2023-04-04	21.8000	21.8500	21.4200	21.6800	-0.184%	4,439,022	-21.125%
2023-04-03	21.9800	22.1975	21.5850	21.7200	-1.138%	6,696,578	-21.271%
2023-03-31	21.6100	21.9800	21.4200	21.9700	+1.291%	7,373,042	-22.167%
2023-03-30	21.5800	21.8600	21.5550	21.6900	+1.545%	4,560,575	-21.162%
2023-03-29	21.0900	21.4300	21.0900	21.3600	+2.299%	3,599,825	-19.944%
2023-03-28	20.6100	20.9200	20.5900	20.8800	+0.336%	3,080,385	-18.103%
2023-03-27	21.0000	21.0900	20.6700	20.8100	-0.478%	4,683,629	-17.828%
2023-03-24	20.2700	20.9200	20.2700	20.9100	+3.005%	5,073,246	-18.221%
2023-03-23	20.2900	20.6350	20.2100	20.3000	+0.346%	5,702,131	-15.764%
2023-03-22	20.7500	20.8600	20.2100	20.2300	-3.206%	5,927,032	-15.472%
2023-03-21	21.2000	21.2000	20.7500	20.9000	-0.476%	4,847,279	-18.182%
2023-03-20	20.8800	21.0800	20.7050	21.0000	+1.254%	7,391,454	-18.571%
2023-03-17	21.4700	21.5000	20.6100	20.7400	-3.039%	12,679,321	-17.551%
2023-03-16	21.4050	21.5600	21.0100	21.3900	-0.650%	6,432,951	-20.056%
2023-03-15	21.2100	21.6100	21.0750	21.5300	-0.139%	6,340,720	-20.576%
2023-03-14	21.8600	21.9700	21.3350	21.5600	+0.419%	8,667,791	-20.686%
2023-03-13	21.2300	21.7025	21.0900	21.4700	+0.233%	10,597,704	-20.354%
2023-03-10	23.4500	23.4500	21.3800	21.4200	-6.667%	6,702,780	-20.168%
2023-03-09	23.5200	23.5600	22.8900	22.9500	-2.382%	3,793,613	-25.490%
2023-03-08	23.3600	23.7600	23.3100	23.5100	+0.772%	4,368,844	-27.265%
2023-03-07	24.1800	24.2400	23.1900	23.3300	-3.555%	4,459,361	-26.704%
2023-03-06	24.3500	24.4600	24.1350	24.1900	-0.371%	2,166,707	-29.310%
2023-03-03	24.2000	24.4000	24.0700	24.2800	+2.017%	4,375,556	-29.572%
2023-03-02	23.4400	23.9100	23.4400	23.8000	+0.677%	4,575,324	-28.151%
2023-03-01	24.0500	24.0500	23.3800	23.6400	-1.746%	5,966,573	-27.665%
2023-02-28	24.3500	24.5100	24.0300	24.0600	-1.110%	8,376,038	-28.928%
2023-02-27	24.9200	24.9650	24.1350	24.3300	-0.896%	5,522,688	-29.716%
2023-02-24	24.6300	24.8100	24.4500	24.5500	-1.996%	2,932,702	-30.346%
2023-02-23	25.2000	25.3300	24.7800	25.0500	-0.159%	3,342,253	-31.737%
2023-02-22	25.7300	25.7800	24.9800	25.0900	-1.992%	3,655,584	-31.845%
2023-02-21	25.9600	25.9800	25.5100	25.6000	-2.028%	3,447,954	-33.203%
2023-02-17	25.9800	26.2300	25.6200	26.1300	+0.655%	3,253,562	-34.558%
2023-02-16	25.6900	26.2400	25.1900	25.9600	-0.345%	5,302,940	-34.129%
2023-02-15	25.7800	26.1300	25.7500	26.0500	+0.424%	4,924,040	-34.357%
2023-02-14	26.4200	26.5150	25.9200	25.9400	-2.076%	5,032,803	-34.079%
2023-02-13	26.7200	26.7950	26.4600	26.4900	-0.638%	4,258,825	-35.447%
2023-02-10	26.2000	26.7000	26.1350	26.6600	+1.330%	3,216,102	-35.859%
2023-02-09	26.9000	27.0000	26.2150	26.3100	-1.534%	3,456,691	-35.006%
2023-02-08	26.7500	27.0400	26.3400	26.7200	-1.873%	6,739,485	-36.003%
2023-02-07	27.2100	27.4600	26.8800	27.2300	-0.693%	5,291,873	-37.202%
2023-02-06	27.2700	27.4700	27.0600	27.4200	-0.760%	3,908,350	-37.637%
2023-02-03	27.7900	27.9900	27.2400	27.6300	-2.160%	3,648,780	-38.111%
2023-02-02	27.6000	28.4300	27.6000	28.2400	+2.991%	4,111,775	-39.448%
2023-02-01	27.4200	27.5450	26.9700	27.4200	-0.218%	4,025,061	-37.637%
2023-01-31	27.0900	27.4800	27.0500	27.4800	+1.253%	5,344,427	-37.773%
2023-01-30	27.3300	27.5794	27.1300	27.1400	-1.417%	2,351,513	-36.993%
2023-01-27	27.2600	27.6600	27.2500	27.5300	+0.879%	3,452,305	-37.886%
2023-01-26	27.2100	27.3100	26.7050	27.2900	+0.775%	3,157,799	-37.340%
2023-01-25	27.1300	27.1700	26.8000	27.0800	-0.441%	2,015,544	-36.854%
2023-01-24	27.4100	27.4400	27.0400	27.2000	-0.403%	2,107,693	-37.132%
2023-01-23	26.8500	27.4200	26.7250	27.3100	+1.713%	1,925,151	-37.386%
2023-01-20	26.6000	26.8600	26.4400	26.8500	+0.902%	3,583,601	-36.313%
2023-01-19	26.6200	26.8550	26.5300	26.6100	-0.486%	2,421,856	-35.738%
2023-01-18	27.1200	27.2800	26.7079	26.7400	-1.036%	3,433,990	-36.051%
2023-01-17	27.1700	27.2300	26.9400	27.0200	-0.111%	3,375,528	-36.714%
2023-01-13	27.0400	27.3250	26.9850	27.0500	-0.988%	2,387,665	-36.784%
2023-01-12	27.1900	27.3800	26.8700	27.3200	+0.886%	2,408,843	-37.408%
2023-01-11	26.3300	27.1200	26.3300	27.0800	+3.556%	3,386,697	-36.854%
2023-01-10	26.1200	26.2350	25.9050	26.1500	-0.457%	2,429,548	-34.608%
2023-01-09	26.6400	26.7400	26.2700	26.2700	-1.758%	3,552,727	-34.907%
2023-01-06	26.1500	26.9000	26.1400	26.7400	+3.005%	3,654,259	-36.051%
2023-01-05	26.0400	26.1850	25.6200	25.9600	-1.629%	2,825,322	-34.129%
2023-01-04	25.6300	26.4800	25.5900	26.3900	+3.734%	4,677,811	-35.203%
2023-01-03	25.8000	25.8700	25.1800	25.4400	+1.476%	4,516,436	-32.783%
2022-12-30	25.0800	25.1850	24.7750	25.0700	-0.516%	2,657,252	-31.791%
2022-12-29	24.8700	25.2400	24.7800	25.2000	+1.983%	2,822,527	-32.143%
2022-12-28	25.4100	25.4900	24.6600	24.7100	-2.371%	3,923,004	-30.797%
2022-12-27	25.1600	25.3900	24.9900	25.3100	+0.556%	2,541,286	-32.438%
2022-12-23	24.8500	25.2100	24.7300	25.1700	+0.963%	2,015,745	-32.062%
2022-12-22	24.8900	25.0750	24.4000	24.9300	-0.400%	2,663,115	-31.408%
2022-12-21	24.9100	25.3750	24.9100	25.0300	+1.172%	3,774,588	-31.682%
2022-12-20	24.7900	24.9450	24.5900	24.7400	-0.643%	2,369,353	-30.881%
2022-12-19	25.1700	25.2900	24.7200	24.9000	-0.994%	3,937,756	-31.325%
2022-12-16	25.1000	25.3450	24.7400	25.1500	-1.373%	8,589,904	-32.008%
2022-12-15	25.2800	25.6500	25.1900	25.5000	+0.039%	3,932,571	-32.941%
2022-12-14	25.3700	25.8450	25.2200	25.4900	-0.546%	3,419,904	-32.915%
2022-12-13	26.1000	26.1500	25.0900	25.6300	+1.304%	5,264,217	-33.281%
2022-12-12	25.4100	25.5200	25.0750	25.3000	-0.197%	4,518,661	-32.411%
2022-12-09	25.4900	25.6700	25.3200	25.3500	-0.666%	2,787,038	-32.544%
2022-12-08	25.4000	25.7900	25.3501	25.5200	+0.671%	3,652,743	-32.994%
2022-12-07	25.6100	25.7700	25.3050	25.3500	-1.782%	3,664,741	-32.544%
2022-12-06	26.1200	26.2450	25.6750	25.8100	-0.845%	5,250,330	-33.747%
2022-12-05	26.0100	26.2550	25.8100	26.0300	-0.573%	4,339,856	-34.307%
2022-12-02	25.9800	26.2950	25.8200	26.1800	+0.115%	3,059,381	-34.683%
2022-12-01	26.5100	26.7000	26.0050	26.1500	-0.419%	3,152,405	-34.608%
2022-11-30	25.5400	26.2600	25.3900	26.2600	+2.418%	8,213,138	-34.882%
2022-11-29	24.8300	25.7050	24.7400	25.6400	+3.304%	2,855,054	-33.307%
2022-11-28	25.3400	25.5900	24.7800	24.8200	-2.514%	2,848,541	-31.104%
2022-11-25	25.2900	25.5000	25.2550	25.4600	+0.792%	1,308,942	-32.836%
2022-11-23	25.3400	25.5300	25.0900	25.2600	-0.551%	2,124,368	-32.304%
2022-11-22	25.2400	25.4350	25.1300	25.4000	+0.834%	2,850,151	-32.677%
2022-11-21	24.8300	25.2200	24.7000	25.1900	+2.191%	3,405,375	-32.116%
2022-11-18	24.7800	24.8500	24.1750	24.6500	+1.025%	8,614,513	-30.629%
2022-11-17	24.2300	24.4300	23.9700	24.4000	-0.692%	2,935,428	-29.918%
2022-11-16	25.0600	25.1800	24.4900	24.5700	-2.500%	3,599,490	-30.403%
2022-11-15	25.2200	25.3500	24.9300	25.2000	+1.777%	3,845,392	-32.143%
2022-11-14	25.3000	25.4150	24.7500	24.7600	-2.596%	4,410,822	-30.937%
2022-11-11	25.5000	25.6400	25.1600	25.4200	+0.276%	4,526,196	-32.730%
2022-11-10	24.6700	25.3800	24.4900	25.3500	+6.067%	5,445,045	-32.544%
2022-11-09	24.0200	24.3900	23.8500	23.9000	-1.117%	2,270,260	-28.452%
2022-11-08	24.3200	24.6300	24.0100	24.1700	-0.124%	3,261,378	-29.251%
2022-11-07	24.1200	24.3500	23.9350	24.2000	+0.791%	4,649,008	-29.339%
2022-11-04	23.9500	24.4800	23.6050	24.0100	+0.083%	5,464,079	-28.780%
2022-11-03	23.4200	24.1800	23.1200	23.9900	+1.438%	5,780,901	-28.720%
2022-11-02	24.7600	25.0000	23.5800	23.6500	-0.630%	6,143,105	-27.696%
2022-11-01	23.8300	23.8400	23.5100	23.8000	+0.295%	4,459,270	-28.151%
2022-10-31	23.6700	23.9200	23.5700	23.7300	-0.168%	4,811,988	-27.939%
2022-10-28	22.9900	23.8100	22.8900	23.7700	+3.034%	3,244,173	-28.061%
2022-10-27	23.2500	23.5100	22.9300	23.0700	+0.304%	3,734,539	-25.878%
2022-10-26	23.0900	23.3600	22.7800	23.0000	-0.174%	6,027,732	-25.652%
2022-10-25	22.3800	23.1000	22.3000	23.0400	+3.644%	7,387,002	-25.781%
2022-10-24	22.7300	22.8400	22.0300	22.2300	-0.936%	4,874,792	-23.077%
2022-10-21	22.5000	22.5550	22.0500	22.4400	-0.045%	5,016,331	-23.797%
2022-10-20	22.6200	22.8600	22.3150	22.4500	-0.488%	3,920,279	-23.831%
2022-10-19	22.8600	23.1350	22.5250	22.5600	-2.591%	3,680,707	-24.202%
2022-10-18	23.1800	23.4400	23.0100	23.1600	+1.357%	4,344,259	-26.166%
2022-10-17	22.7000	23.0350	22.6100	22.8500	+2.604%	3,401,235	-25.164%
2022-10-14	23.1200	23.2600	22.2200	22.2700	-2.024%	4,480,830	-23.215%
2022-10-13	21.6600	22.8550	21.5000	22.7300	+2.572%	4,741,439	-24.769%
2022-10-12	22.2100	22.2800	21.8250	22.1600	-0.180%	3,077,048	-22.834%
2022-10-11	21.6700	22.3000	21.4100	22.2000	+2.730%	6,226,922	-22.973%
2022-10-10	21.9900	22.1500	21.6100	21.6100	-1.324%	4,067,267	-20.870%
2022-10-07	22.2000	22.4300	21.7900	21.9000	-3.054%	4,978,359	-21.918%
2022-10-06	23.2100	23.3400	22.5600	22.5900	-3.006%	3,995,446	-24.303%
2022-10-05	23.4700	23.5300	22.8850	23.2900	-2.471%	4,092,441	-26.578%
2022-10-04	23.8900	24.4950	23.6750	23.8800	+0.505%	6,705,465	-28.392%
2022-10-03	23.1800	23.8700	22.8450	23.7600	+3.665%	6,962,783	-28.030%
2022-09-30	22.9200	23.1000	22.5800	22.9200	+1.506%	8,191,613	-25.393%
2022-09-29	23.1000	23.1400	22.4450	22.5800	-3.256%	6,830,867	-24.269%
2022-09-28	23.1600	23.7700	22.9300	23.3400	+2.368%	8,008,538	-26.735%
2022-09-27	23.6100	23.7000	22.6600	22.8000	-2.730%	3,923,122	-25.000%
2022-09-26	24.1400	24.1400	23.1100	23.4400	-3.460%	4,165,240	-27.048%
2022-09-23	24.2900	24.6050	23.9250	24.2800	-1.100%	3,633,013	-29.572%
2022-09-22	24.3700	24.7100	24.0400	24.5500	+0.450%	3,662,334	-30.346%
2022-09-21	24.8600	25.1700	24.4300	24.4400	-0.892%	2,770,963	-30.033%
2022-09-20	25.0800	25.1700	24.4850	24.6600	-2.952%	4,759,473	-30.657%
2022-09-19	25.4900	25.5700	24.9700	25.4100	-1.205%	2,929,098	-32.704%
2022-09-16	25.6300	25.7900	25.3400	25.7200	+0.078%	9,023,751	-33.515%
2022-09-15	26.4700	26.5000	25.6800	25.7000	-2.725%	2,891,734	-33.463%
2022-09-14	26.6400	26.7200	26.1500	26.4200	-1.381%	3,462,309	-35.276%
2022-09-13	27.0700	27.2550	26.6800	26.7900	-2.723%	3,411,445	-36.170%
2022-09-12	27.5100	27.6400	27.3600	27.5400	+0.658%	1,971,731	-37.908%

.dark-mode .dW0Dhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dW0Dhf{ color: #333333; background-color: white; border: 2px solid #333333; }PEAKHealthpeak Properties, Inc.stock NYSE

PEAK
Healthpeak Properties, Inc.
stock NYSE