Healthpeak Properties

DOC
🏛️ usa →
19.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.94 19.03 18.81 18.83 1.8M
2021-12-30 18.83 19.06 18.83 18.90 1.8M
2021-12-29 18.64 18.89 18.51 18.85 2.3M
2021-12-28 18.51 18.66 18.48 18.62 1.6M
2021-12-27 18.24 18.50 18.21 18.50 1.4M
2021-12-23 18.28 18.29 18.18 18.25 1.0M
2021-12-22 18.26 18.29 18.12 18.25 1.1M
2021-12-21 18.00 18.31 18.00 18.20 1.4M
2021-12-20 17.93 17.99 17.59 17.90 1.9M
2021-12-17 18.23 18.40 18.00 18.10 5.7M
2021-12-16 18.52 18.61 18.15 18.30 3.2M
2021-12-15 18.28 18.67 18.23 18.52 2.1M
2021-12-14 18.29 18.33 18.03 18.22 2.3M
2021-12-13 18.20 18.35 18.03 18.25 1.7M
2021-12-10 18.34 18.34 18.01 18.20 1.6M
2021-12-09 18.31 18.41 18.16 18.22 1.6M
2021-12-08 18.42 18.62 18.39 18.51 1.8M
2021-12-07 18.58 18.61 18.25 18.41 1.7M
2021-12-06 18.27 18.65 18.26 18.50 1.4M
2021-12-03 18.11 18.19 17.97 18.10 1.6M
2021-12-02 17.61 18.23 17.58 18.08 1.7M
2021-12-01 18.03 18.25 17.51 17.52 2.2M
2021-11-30 17.94 18.06 17.75 17.83 2.5M
2021-11-29 18.09 18.29 17.96 18.11 2.0M
2021-11-26 18.10 18.31 17.95 18.16 1.7M
2021-11-24 18.10 18.46 18.10 18.43 1.3M
2021-11-23 18.17 18.33 18.13 18.14 1.2M
2021-11-22 18.28 18.42 18.17 18.19 1.0M
2021-11-19 18.34 18.44 18.20 18.29 1.4M
2021-11-18 18.46 18.51 18.29 18.40 1.3M
2021-11-17 18.33 18.50 17.91 18.47 1.5M
2021-11-16 18.49 18.51 18.27 18.33 1.1M
2021-11-15 18.34 18.52 18.28 18.52 1.0M
2021-11-12 18.50 18.53 18.19 18.28 2.8M
2021-11-11 18.52 18.56 18.38 18.48 1.4M
2021-11-10 18.46 18.72 18.46 18.54 1.4M
2021-11-09 18.54 18.67 18.38 18.50 1.5M
2021-11-08 18.88 18.97 18.51 18.60 1.4M
2021-11-05 18.89 19.15 18.70 18.83 1.6M
2021-11-04 19.23 19.23 18.69 18.71 1.8M
2021-11-03 19.05 19.26 19.05 19.19 1.3M
2021-11-02 19.25 19.30 19.03 19.09 1.2M
2021-11-01 19.00 19.25 18.86 19.23 1.6M
2021-10-29 19.10 19.20 18.88 19.01 1.8M
2021-10-28 18.99 19.23 18.97 19.18 2.0M
2021-10-27 18.79 19.08 18.78 18.99 1.5M
2021-10-26 18.61 18.78 18.57 18.74 1.3M
2021-10-25 18.67 18.70 18.51 18.57 1.1M
2021-10-22 18.63 18.81 18.61 18.67 1.2M
2021-10-21 18.80 18.80 18.55 18.60 2.3M
2021-10-20 18.67 18.86 18.62 18.80 1.8M
2021-10-19 18.73 18.73 18.58 18.64 1.7M
2021-10-18 18.50 18.72 18.45 18.67 1.6M
2021-10-15 18.78 18.82 18.55 18.56 1.8M
2021-10-14 18.61 18.71 18.50 18.64 1.6M
2021-10-13 18.21 18.52 18.19 18.47 1.6M
2021-10-12 18.24 18.35 18.16 18.24 1.7M
2021-10-11 18.24 18.35 18.13 18.22 1.4M
2021-10-08 18.03 18.28 18.02 18.18 1.9M
2021-10-07 18.22 18.42 17.96 18.02 3.1M
2021-10-06 17.57 18.20 17.50 18.19 2.3M
2021-10-05 17.77 17.82 17.48 17.72 2.3M
2021-10-04 17.87 18.01 17.72 17.76 3.7M
2021-10-01 17.55 17.93 17.40 17.80 1.9M
2021-09-30 18.14 18.15 17.60 17.62 2.5M
2021-09-29 17.81 18.21 17.80 18.11 1.7M
2021-09-28 17.93 18.00 17.73 17.79 2.3M
2021-09-27 18.33 18.54 18.02 18.03 1.3M
2021-09-24 18.51 18.58 18.21 18.33 2.4M
2021-09-23 18.38 18.57 18.34 18.49 1.2M
2021-09-22 18.40 18.52 18.26 18.44 1.2M
2021-09-21 18.36 18.46 18.26 18.30 1.3M
2021-09-20 18.17 18.33 18.03 18.25 1.4M
2021-09-17 18.63 18.63 18.30 18.30 3.8M
2021-09-16 18.32 18.64 18.22 18.46 1.5M
2021-09-15 18.20 18.37 18.12 18.31 1.5M
2021-09-14 18.31 18.32 18.09 18.26 1.7M
2021-09-13 18.17 18.43 18.10 18.22 1.4M
2021-09-10 18.51 18.53 18.22 18.26 1.1M
2021-09-09 18.73 18.73 18.48 18.48 1.6M
2021-09-08 18.52 18.90 18.49 18.81 1.4M
2021-09-07 18.84 18.84 18.49 18.59 1.5M
2021-09-03 18.90 18.92 18.71 18.92 1.1M
2021-09-02 18.85 19.02 18.72 18.97 1.7M
2021-09-01 18.61 18.90 18.52 18.82 1.3M
2021-08-31 18.51 18.54 18.39 18.51 1.9M
2021-08-30 18.22 18.44 18.21 18.44 1.2M
2021-08-27 18.19 18.45 18.16 18.31 1.5M
2021-08-26 18.37 18.41 18.10 18.11 1.9M
2021-08-25 18.52 18.59 18.37 18.38 1.3M
2021-08-24 18.38 18.58 18.25 18.52 1.4M
2021-08-23 18.56 18.63 18.18 18.34 1.9M
2021-08-20 18.43 18.63 18.08 18.56 2.3M
2021-08-19 18.35 18.65 18.25 18.50 2.3M
2021-08-18 18.32 18.40 18.18 18.29 2.3M
2021-08-17 18.30 18.36 18.16 18.33 1.1M
2021-08-16 18.70 18.76 18.40 18.40 1.3M
2021-08-13 18.43 18.71 18.40 18.71 1.3M
2021-08-12 18.48 18.49 18.25 18.40 1.5M
2021-08-11 18.35 18.48 18.22 18.40 1.2M
2021-08-10 18.51 18.56 18.22 18.23 1.2M
2021-08-09 18.60 18.64 18.41 18.51 0.9M
2021-08-06 18.81 18.89 18.60 18.60 1.2M
2021-08-05 18.57 18.74 18.46 18.74 1.6M
2021-08-04 18.53 18.74 18.35 18.52 1.4M
2021-08-03 18.73 18.80 18.59 18.72 1.2M
2021-08-02 19.05 19.19 18.70 18.76 1.2M
2021-07-30 18.90 19.17 18.90 18.95 1.7M
2021-07-29 18.85 18.95 18.80 18.85 1.0M
2021-07-28 18.88 18.92 18.73 18.83 0.9M
2021-07-27 18.77 18.96 18.69 18.88 0.9M
2021-07-26 18.90 18.97 18.71 18.79 1.1M
2021-07-23 18.73 18.89 18.73 18.86 1.1M
2021-07-22 18.74 18.85 18.56 18.73 1.3M
2021-07-21 18.94 19.02 18.83 18.85 1.6M
2021-07-20 18.51 18.95 18.47 18.86 2.4M
2021-07-19 18.54 18.72 18.28 18.44 2.3M
2021-07-16 18.59 18.80 18.58 18.64 1.4M
2021-07-15 18.51 18.57 18.41 18.53 1.0M
2021-07-14 18.39 18.65 18.35 18.51 1.5M
2021-07-13 18.67 18.72 18.38 18.44 1.2M
2021-07-12 18.57 18.77 18.54 18.75 1.0M
2021-07-09 18.40 18.65 18.29 18.64 1.6M
2021-07-08 18.33 18.49 18.20 18.27 1.3M
2021-07-07 18.54 18.54 18.40 18.44 1.3M
2021-07-06 18.28 18.63 18.10 18.56 2.1M
2021-07-02 18.41 18.48 18.15 18.29 1.5M
2021-07-01 18.28 18.59 18.22 18.30 1.9M
2021-06-30 18.59 18.72 18.46 18.47 2.6M
2021-06-29 18.86 18.95 18.61 18.64 1.4M
2021-06-28 18.98 19.05 18.66 18.88 1.9M
2021-06-25 18.95 19.08 18.93 18.98 2.6M
2021-06-24 19.04 19.07 18.85 18.98 1.2M
2021-06-23 18.97 19.19 18.94 18.98 3.0M
2021-06-22 19.09 19.14 18.99 19.04 1.6M
2021-06-21 18.84 19.18 18.80 19.08 1.7M
2021-06-18 19.08 19.13 18.72 18.77 3.1M
2021-06-17 19.20 19.28 18.97 19.08 1.5M
2021-06-16 19.30 19.53 19.16 19.20 2.3M
2021-06-15 19.52 19.59 19.29 19.31 1.8M
2021-06-14 19.41 19.56 19.36 19.54 1.6M
2021-06-11 19.55 19.57 19.29 19.47 1.1M
2021-06-10 19.35 19.57 19.22 19.55 1.7M
2021-06-09 19.03 19.41 18.96 19.32 3.6M
2021-06-08 18.80 18.91 18.75 18.86 1.9M
2021-06-07 18.26 18.80 18.26 18.72 2.2M
2021-06-04 18.25 18.31 18.08 18.20 2.2M
2021-06-03 18.33 18.40 18.10 18.22 2.4M
2021-06-02 18.46 18.50 18.35 18.36 1.9M
2021-06-01 18.18 18.42 18.03 18.41 1.9M
2021-05-28 18.20 18.24 18.05 18.13 2.6M
2021-05-27 18.59 18.60 18.13 18.14 1.7M
2021-05-26 18.36 18.58 18.35 18.40 1.5M
2021-05-25 18.42 18.48 18.31 18.36 1.4M
2021-05-24 18.28 18.50 18.25 18.40 1.2M
2021-05-21 18.19 18.32 18.13 18.21 3.9M
2021-05-20 18.00 18.21 17.94 18.15 1.3M
2021-05-19 17.90 18.03 17.63 18.03 2.0M
2021-05-18 18.01 18.21 17.94 18.00 1.0M
2021-05-17 18.07 18.13 18.01 18.03 1.4M
2021-05-14 18.18 18.26 18.05 18.09 1.2M
2021-05-13 17.97 18.28 17.89 18.14 2.1M
2021-05-12 18.31 18.36 17.89 17.90 1.8M
2021-05-11 18.42 18.50 18.13 18.37 1.7M
2021-05-10 18.68 19.05 18.55 18.55 2.3M
2021-05-07 18.11 18.70 18.10 18.66 2.5M
2021-05-06 18.19 18.27 18.00 18.16 1.6M
2021-05-05 18.23 18.51 17.78 18.14 3.0M
2021-05-04 18.66 18.81 18.48 18.53 2.0M
2021-05-03 18.81 18.91 18.61 18.66 2.2M
2021-04-30 18.56 18.82 18.53 18.73 2.0M
2021-04-29 18.88 19.10 18.61 18.65 1.8M
2021-04-28 18.74 18.85 18.71 18.81 1.4M
2021-04-27 19.04 19.04 18.69 18.71 1.4M
2021-04-26 18.91 19.06 18.74 18.99 1.5M
2021-04-23 19.15 19.16 18.73 18.81 1.8M
2021-04-22 19.15 19.27 19.07 19.09 1.1M
2021-04-21 19.25 19.26 19.03 19.14 1.9M
2021-04-20 18.59 19.25 18.59 19.22 2.9M
2021-04-19 18.54 18.59 18.39 18.58 1.6M
2021-04-16 18.55 18.61 18.45 18.54 1.1M
2021-04-15 18.22 18.47 18.18 18.43 1.7M
2021-04-14 18.48 18.50 18.16 18.17 1.5M
2021-04-13 18.20 18.49 18.19 18.45 1.5M
2021-04-12 18.30 18.31 18.07 18.26 1.3M
2021-04-09 18.30 18.38 18.20 18.26 1.2M
2021-04-08 18.46 18.57 18.28 18.32 2.3M
2021-04-07 18.48 18.57 18.34 18.45 1.8M
2021-04-06 18.35 18.54 18.32 18.46 4.5M
2021-04-05 18.31 18.40 18.06 18.34 2.5M
2021-04-01 17.77 18.28 17.69 18.28 3.2M
2021-03-31 17.72 17.87 17.55 17.67 3.8M
2021-03-30 17.91 18.08 17.87 17.95 2.0M
2021-03-29 18.00 18.11 17.75 17.90 2.2M
2021-03-26 17.82 18.04 17.72 18.04 2.7M
2021-03-25 17.96 18.09 17.43 17.73 2.8M
2021-03-24 18.03 18.29 17.90 17.93 3.5M
2021-03-23 18.14 18.30 17.92 18.03 2.6M
2021-03-22 18.00 18.13 17.92 18.10 1.8M
2021-03-19 18.12 18.43 17.92 17.92 4.6M
2021-03-18 18.49 18.63 18.29 18.39 1.4M
2021-03-17 18.23 18.61 18.17 18.57 1.6M
2021-03-16 18.57 18.62 18.18 18.29 2.3M
2021-03-15 18.37 18.79 18.25 18.60 4.3M
2021-03-12 17.67 18.09 17.62 18.08 1.6M
2021-03-11 17.56 17.77 17.49 17.65 1.9M
2021-03-10 17.39 17.60 17.35 17.52 2.0M
2021-03-09 17.47 17.72 17.35 17.40 1.5M
2021-03-08 17.25 17.58 17.12 17.40 1.9M
2021-03-05 17.21 17.28 16.92 17.21 2.0M
2021-03-04 17.17 17.42 16.98 17.13 2.4M
2021-03-03 17.15 17.29 17.04 17.09 1.5M
2021-03-02 17.18 17.31 17.01 17.14 1.7M
2021-03-01 17.23 17.52 17.19 17.21 2.0M
2021-02-26 17.45 17.52 17.00 17.00 2.5M
2021-02-25 17.67 18.12 17.45 17.46 2.5M
2021-02-24 17.85 17.93 17.58 17.62 1.6M
2021-02-23 17.69 17.96 17.63 17.81 1.7M
2021-02-22 17.37 17.69 17.30 17.64 1.5M
2021-02-19 17.67 17.77 17.35 17.41 1.6M
2021-02-18 17.84 17.94 17.60 17.61 1.7M
2021-02-17 18.00 18.11 17.78 17.80 1.5M
2021-02-16 18.27 18.27 18.01 18.07 1.5M
2021-02-12 18.33 18.40 18.12 18.19 1.1M
2021-02-11 18.42 18.65 18.32 18.36 1.4M
2021-02-10 18.30 18.42 18.17 18.38 2.2M
2021-02-09 18.20 18.27 18.03 18.17 1.2M
2021-02-08 18.26 18.28 18.05 18.12 1.6M
2021-02-05 18.30 18.30 18.02 18.22 1.9M
2021-02-04 18.15 18.34 18.05 18.20 1.9M
2021-02-03 18.07 18.28 17.80 18.19 2.0M
2021-02-02 18.16 18.36 17.96 18.22 1.7M
2021-02-01 17.71 18.09 17.48 18.07 1.7M
2021-01-29 17.62 17.83 17.35 17.63 1.8M
2021-01-28 17.62 17.90 17.48 17.71 1.6M
2021-01-27 18.08 18.26 17.54 17.60 1.5M
2021-01-26 18.18 18.35 18.10 18.28 1.1M
2021-01-25 18.25 18.36 18.03 18.18 1.4M
2021-01-22 18.00 18.22 17.92 18.21 1.1M
2021-01-21 18.12 18.22 17.98 18.12 1.3M
2021-01-20 17.58 18.26 17.47 18.22 1.6M
2021-01-19 17.99 18.00 17.46 17.58 1.4M
2021-01-15 17.59 18.00 17.51 17.94 2.3M
2021-01-14 17.78 17.89 17.61 17.66 1.5M
2021-01-13 17.34 17.76 17.32 17.69 2.2M
2021-01-12 16.75 17.19 16.71 17.16 2.0M
2021-01-11 16.92 17.15 16.61 16.75 2.1M
2021-01-08 16.80 17.01 16.77 16.97 1.9M
2021-01-07 16.79 16.89 16.57 16.73 2.0M
2021-01-06 16.91 17.16 16.71 16.89 2.8M
2021-01-05 16.83 17.11 16.83 16.88 2.1M
2021-01-04 17.68 17.71 16.76 16.76 2.8M