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
2022-12-30 14.42 14.52 14.26 14.47 1.9M
2022-12-29 14.41 14.59 14.36 14.45 2.5M
2022-12-28 14.76 14.81 14.32 14.36 1.8M
2022-12-27 14.59 14.75 14.54 14.71 1.0M
2022-12-23 14.48 14.64 14.42 14.60 0.8M
2022-12-22 14.44 14.58 14.27 14.57 1.3M
2022-12-21 14.57 14.88 14.50 14.58 1.5M
2022-12-20 14.43 14.65 14.34 14.50 1.2M
2022-12-19 14.83 14.90 14.47 14.57 1.5M
2022-12-16 14.77 15.02 14.60 14.90 5.7M
2022-12-15 14.74 14.98 14.64 14.91 2.1M
2022-12-14 15.04 15.31 14.78 14.85 2.9M
2022-12-13 15.30 15.46 14.88 15.00 2.1M
2022-12-12 14.94 14.98 14.67 14.95 1.6M
2022-12-09 14.86 15.04 14.82 14.89 1.2M
2022-12-08 14.87 15.16 14.87 14.98 2.2M
2022-12-07 14.88 15.06 14.81 14.82 1.6M
2022-12-06 15.06 15.16 14.75 14.95 1.6M
2022-12-05 15.12 15.34 15.01 15.05 2.1M
2022-12-02 14.95 15.32 14.88 15.25 2.0M
2022-12-01 15.05 15.30 14.84 15.06 2.8M
2022-11-30 14.39 14.93 14.29 14.93 2.8M
2022-11-29 13.92 14.50 13.87 14.44 3.2M
2022-11-28 14.29 14.38 13.89 13.91 2.0M
2022-11-25 14.33 14.44 14.27 14.34 0.6M
2022-11-23 14.46 14.62 14.19 14.23 1.8M
2022-11-22 14.44 14.65 14.42 14.53 1.8M
2022-11-21 14.44 14.55 14.35 14.46 1.2M
2022-11-18 14.33 14.48 14.21 14.46 1.9M
2022-11-17 14.00 14.17 13.90 14.17 1.1M
2022-11-16 14.49 14.49 14.05 14.13 1.6M
2022-11-15 14.59 14.62 14.33 14.46 1.6M
2022-11-14 14.60 14.67 14.40 14.42 1.8M
2022-11-11 14.82 14.90 14.58 14.62 2.2M
2022-11-10 14.45 14.86 14.39 14.81 1.8M
2022-11-09 14.14 14.39 13.98 14.11 1.6M
2022-11-08 14.17 14.39 14.12 14.21 1.7M
2022-11-07 14.42 14.60 14.00 14.20 2.3M
2022-11-04 14.37 14.62 14.24 14.38 2.5M
2022-11-03 14.72 14.72 14.23 14.28 1.8M
2022-11-02 14.84 15.09 14.65 14.74 1.8M
2022-11-01 15.06 15.10 14.82 14.93 1.6M
2022-10-31 15.09 15.22 15.03 15.06 1.7M
2022-10-28 14.77 15.25 14.64 15.20 1.8M
2022-10-27 14.70 14.86 14.67 14.77 1.2M
2022-10-26 14.79 14.79 14.53 14.58 1.1M
2022-10-25 14.29 14.71 14.29 14.62 1.4M
2022-10-24 14.42 14.51 14.21 14.27 1.9M
2022-10-21 14.28 14.29 14.05 14.28 1.3M
2022-10-20 14.36 14.41 14.15 14.22 1.3M
2022-10-19 14.30 14.39 14.16 14.36 1.8M
2022-10-18 14.46 14.61 14.35 14.43 1.4M
2022-10-17 14.21 14.49 14.13 14.29 2.2M
2022-10-14 14.27 14.33 13.81 13.95 1.4M
2022-10-13 13.54 14.12 13.42 14.08 1.5M
2022-10-12 13.75 13.86 13.59 13.77 1.5M
2022-10-11 13.70 13.88 13.48 13.77 2.3M
2022-10-10 13.93 14.03 13.70 13.71 2.1M
2022-10-07 14.08 14.15 13.77 13.93 3.7M
2022-10-06 14.49 14.51 14.10 14.17 1.9M
2022-10-05 14.81 14.87 14.40 14.58 1.7M
2022-10-04 14.97 15.25 14.89 15.01 1.8M
2022-10-03 14.93 14.98 14.74 14.86 1.7M
2022-09-30 14.99 15.14 14.84 15.04 2.5M
2022-09-29 15.06 15.11 14.66 14.85 1.6M
2022-09-28 15.04 15.35 14.87 15.23 1.7M
2022-09-27 15.28 15.37 14.82 14.85 1.7M
2022-09-26 15.38 15.42 14.86 15.24 2.4M
2022-09-23 15.45 15.68 15.32 15.47 1.5M
2022-09-22 15.80 15.80 15.57 15.59 1.6M
2022-09-21 16.12 16.21 15.81 15.83 1.6M
2022-09-20 15.99 16.11 15.86 15.98 1.3M
2022-09-19 16.07 16.23 15.94 16.19 1.4M
2022-09-16 15.88 16.33 15.66 16.30 3.0M
2022-09-15 16.03 16.28 15.90 15.94 1.6M
2022-09-14 16.44 16.47 15.95 16.08 1.5M
2022-09-13 16.99 17.12 16.48 16.53 1.1M
2022-09-12 17.21 17.39 17.17 17.23 1.1M
2022-09-09 16.87 17.15 16.80 17.14 0.8M
2022-09-08 16.77 16.91 16.69 16.84 0.8M
2022-09-07 16.58 16.88 16.52 16.88 0.8M
2022-09-06 16.63 16.68 16.43 16.53 0.9M
2022-09-02 16.69 16.79 16.42 16.49 1.4M
2022-09-01 16.64 16.70 16.37 16.59 1.3M
2022-08-31 16.93 17.04 16.63 16.66 1.8M
2022-08-30 17.24 17.31 16.96 16.99 0.7M
2022-08-29 17.28 17.41 17.08 17.23 0.7M
2022-08-26 17.55 17.56 17.29 17.32 0.8M
2022-08-25 17.47 17.57 17.39 17.56 0.7M
2022-08-24 17.29 17.41 17.22 17.36 0.8M
2022-08-23 17.50 17.56 17.27 17.28 1.3M
2022-08-22 17.77 17.78 17.57 17.60 1.9M
2022-08-19 17.93 17.94 17.71 17.81 1.7M
2022-08-18 18.14 18.17 17.86 17.95 1.3M
2022-08-17 17.91 18.24 17.85 18.09 2.7M
2022-08-16 18.24 18.30 18.00 18.12 1.3M
2022-08-15 18.21 18.30 18.10 18.25 1.4M
2022-08-12 18.00 18.20 18.00 18.16 1.6M
2022-08-11 17.97 18.14 17.85 17.90 2.1M
2022-08-10 17.96 18.04 17.83 17.95 1.3M
2022-08-09 17.64 17.82 17.54 17.81 1.7M
2022-08-08 17.35 17.67 17.35 17.60 1.4M
2022-08-05 17.28 17.43 17.09 17.24 2.3M
2022-08-04 17.50 17.58 17.21 17.42 1.0M
2022-08-03 17.68 17.70 17.31 17.34 1.5M
2022-08-02 17.83 17.89 17.53 17.54 1.2M
2022-08-01 17.72 17.91 17.66 17.77 1.2M
2022-07-29 17.48 17.84 17.40 17.77 1.5M
2022-07-28 17.34 17.51 17.28 17.47 2.8M
2022-07-27 17.24 17.35 17.18 17.27 1.8M
2022-07-26 17.17 17.44 17.01 17.33 2.9M
2022-07-25 16.74 17.18 16.65 17.17 2.4M
2022-07-22 16.65 16.88 16.59 16.76 1.6M
2022-07-21 16.56 16.63 16.33 16.57 4.1M
2022-07-20 16.77 16.83 16.48 16.65 2.5M
2022-07-19 16.82 16.90 16.62 16.81 2.9M
2022-07-18 16.86 16.95 16.61 16.71 1.7M
2022-07-15 16.85 16.90 16.56 16.83 2.7M
2022-07-14 16.27 16.65 16.27 16.59 1.7M
2022-07-13 16.51 16.60 16.35 16.47 1.0M
2022-07-12 16.60 16.79 16.50 16.60 1.3M
2022-07-11 16.69 16.76 16.50 16.61 1.7M
2022-07-08 16.75 16.95 16.65 16.70 2.1M
2022-07-07 17.10 17.13 16.78 16.79 1.7M
2022-07-06 17.16 17.32 16.96 17.03 1.7M
2022-07-05 17.35 17.41 16.84 17.12 1.8M
2022-07-01 17.27 17.47 17.18 17.44 1.9M
2022-06-30 17.56 17.65 17.33 17.45 2.0M
2022-06-29 17.47 17.70 17.38 17.65 2.8M
2022-06-28 17.57 17.79 17.46 17.50 2.2M
2022-06-27 17.34 17.70 17.22 17.46 1.7M
2022-06-24 17.37 17.49 17.26 17.34 4.4M
2022-06-23 17.23 17.35 17.08 17.30 1.8M
2022-06-22 16.69 17.29 16.67 17.14 4.5M
2022-06-21 17.00 17.17 16.80 16.80 2.1M
2022-06-17 17.08 17.19 16.78 16.98 4.9M
2022-06-16 16.84 17.16 16.71 16.96 4.1M
2022-06-15 16.68 17.17 16.65 16.92 2.2M
2022-06-14 16.81 16.95 16.41 16.55 2.9M
2022-06-13 17.71 17.71 16.76 16.82 3.8M
2022-06-10 17.81 18.03 17.73 17.94 2.3M
2022-06-09 18.11 18.25 17.83 17.84 1.7M
2022-06-08 18.26 18.33 18.01 18.15 1.4M
2022-06-07 17.90 18.41 17.84 18.41 1.6M
2022-06-06 18.23 18.23 17.94 17.95 1.4M
2022-06-03 18.30 18.30 18.01 18.04 1.9M
2022-06-02 18.39 18.41 18.01 18.36 1.6M
2022-06-01 18.50 18.54 18.14 18.46 1.7M
2022-05-31 18.41 18.70 18.37 18.55 3.5M
2022-05-27 18.65 18.83 18.54 18.57 2.8M
2022-05-26 18.70 18.76 18.46 18.49 3.3M
2022-05-25 18.40 18.77 18.37 18.66 3.6M
2022-05-24 18.00 18.44 17.66 18.43 1.8M
2022-05-23 17.90 18.05 17.71 17.97 3.6M
2022-05-20 17.57 17.73 17.37 17.69 2.5M
2022-05-19 17.46 17.71 17.31 17.46 3.6M
2022-05-18 18.26 18.38 17.84 17.90 1.9M
2022-05-17 17.76 18.33 17.60 18.31 2.5M
2022-05-16 17.61 17.74 17.55 17.66 1.7M
2022-05-13 17.52 17.68 17.30 17.63 2.6M
2022-05-12 17.26 17.54 17.21 17.46 3.5M
2022-05-11 17.59 17.66 17.22 17.26 5.9M
2022-05-10 17.78 17.84 17.19 17.51 3.7M
2022-05-09 18.02 18.18 17.68 17.72 2.6M
2022-05-06 17.85 18.20 17.79 18.14 3.6M
2022-05-05 17.41 17.99 17.36 17.93 3.0M
2022-05-04 17.46 17.69 17.15 17.54 3.6M
2022-05-03 17.18 17.62 17.12 17.55 4.6M
2022-05-02 17.17 17.32 16.93 17.21 4.0M
2022-04-29 17.48 17.59 17.12 17.14 4.4M
2022-04-28 17.26 17.81 17.18 17.67 2.5M
2022-04-27 17.53 17.53 17.13 17.17 3.3M
2022-04-26 17.60 17.67 17.53 17.54 2.0M
2022-04-25 17.34 17.58 17.11 17.58 3.2M
2022-04-22 17.64 17.64 17.36 17.41 2.3M
2022-04-21 17.75 17.92 17.64 17.68 2.2M
2022-04-20 17.45 17.73 17.39 17.66 2.1M
2022-04-19 17.38 17.56 17.36 17.40 1.7M
2022-04-18 17.62 17.69 17.31 17.34 2.1M
2022-04-14 17.78 17.88 17.64 17.64 2.1M
2022-04-13 17.62 17.72 17.52 17.67 1.5M
2022-04-12 17.49 17.63 17.37 17.54 1.9M
2022-04-11 17.70 17.78 17.40 17.47 1.4M
2022-04-08 17.69 17.80 17.56 17.65 1.3M
2022-04-07 17.74 17.78 17.57 17.68 2.1M
2022-04-06 17.39 17.83 17.36 17.80 2.9M
2022-04-05 17.61 17.84 17.35 17.39 1.7M
2022-04-04 17.92 17.92 17.44 17.64 2.6M
2022-04-01 17.63 17.87 17.57 17.87 2.5M
2022-03-31 17.90 17.98 17.53 17.54 1.8M
2022-03-30 17.90 17.99 17.62 17.77 1.5M
2022-03-29 18.01 18.23 17.89 18.13 2.5M
2022-03-28 17.67 17.92 17.55 17.91 2.3M
2022-03-25 17.47 17.66 17.46 17.63 1.8M
2022-03-24 17.18 17.39 17.06 17.39 1.5M
2022-03-23 17.16 17.25 16.99 17.16 1.4M
2022-03-22 17.16 17.28 17.11 17.21 2.8M
2022-03-21 17.04 17.23 16.96 17.09 2.1M
2022-03-18 16.86 17.07 16.73 17.07 3.1M
2022-03-17 16.55 16.97 16.55 16.85 1.2M
2022-03-16 16.57 16.71 16.34 16.68 2.5M
2022-03-15 16.54 16.63 16.36 16.49 1.9M
2022-03-14 16.89 16.94 16.38 16.45 2.0M
2022-03-11 16.85 16.92 16.73 16.78 1.1M
2022-03-10 16.67 16.81 16.53 16.76 1.4M
2022-03-09 16.99 17.07 16.75 16.77 1.7M
2022-03-08 16.80 16.98 16.59 16.83 2.0M
2022-03-07 17.32 17.32 16.83 16.86 1.8M
2022-03-04 16.74 17.21 16.74 17.21 2.2M
2022-03-03 16.88 16.96 16.58 16.81 1.3M
2022-03-02 16.38 16.85 16.31 16.78 3.1M
2022-03-01 16.33 16.56 16.07 16.37 4.7M
2022-02-28 16.79 16.79 16.14 16.26 4.4M
2022-02-25 16.74 17.08 16.69 16.94 3.4M
2022-02-24 16.65 16.87 16.51 16.78 3.7M
2022-02-23 17.26 17.35 16.75 16.81 2.3M
2022-02-22 17.16 17.21 16.96 17.07 2.0M
2022-02-18 17.24 17.48 17.18 17.19 2.4M
2022-02-17 17.35 17.41 17.24 17.29 1.1M
2022-02-16 17.41 17.54 17.30 17.43 1.5M
2022-02-15 17.28 17.52 17.04 17.36 2.7M
2022-02-14 17.39 17.49 17.10 17.17 2.1M
2022-02-11 17.27 17.44 17.08 17.36 3.0M
2022-02-10 17.20 17.48 17.03 17.19 3.2M
2022-02-09 17.18 17.43 17.11 17.43 3.0M
2022-02-08 17.27 17.28 17.06 17.06 1.7M
2022-02-07 17.46 17.47 17.18 17.24 2.3M
2022-02-04 17.52 17.60 17.18 17.43 2.5M
2022-02-03 17.76 17.99 17.60 17.65 2.6M
2022-02-02 17.85 18.05 17.84 17.87 2.1M
2022-02-01 18.21 18.22 17.86 17.86 1.9M
2022-01-31 17.80 18.26 17.71 18.26 2.0M
2022-01-28 17.71 17.94 17.35 17.94 3.4M
2022-01-27 17.90 18.11 17.56 17.64 2.9M
2022-01-26 18.38 18.56 17.68 17.81 2.7M
2022-01-25 17.86 18.35 17.70 18.26 2.6M
2022-01-24 17.80 18.15 17.53 18.08 2.6M
2022-01-21 18.03 18.14 17.97 17.97 2.0M
2022-01-20 18.25 18.50 17.98 18.00 1.5M
2022-01-19 18.60 18.74 18.24 18.25 1.3M
2022-01-18 18.70 18.80 18.53 18.55 1.4M
2022-01-14 18.69 18.81 18.57 18.78 1.8M
2022-01-13 18.82 18.99 18.70 18.72 1.2M
2022-01-12 18.74 18.96 18.68 18.71 1.6M
2022-01-11 19.05 19.06 18.76 18.91 1.1M
2022-01-10 18.89 19.04 18.84 18.97 2.0M
2022-01-07 18.57 18.89 18.51 18.86 2.4M
2022-01-06 18.78 19.04 18.73 19.01 2.0M
2022-01-05 18.91 19.12 18.67 18.70 2.9M
2022-01-04 18.70 18.94 18.67 18.89 1.8M
2022-01-03 18.60 18.67 18.15 18.66 2.4M