Healthpeak Properties

DOC
🏛️ usa →
19.18
Last Update: 2025-10-01
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
2023-12-29 13.50 13.50 13.31 13.31 1.9M
2023-12-28 13.38 13.58 13.34 13.57 1.4M
2023-12-27 13.43 13.52 13.33 13.48 1.7M
2023-12-26 13.22 13.46 13.18 13.42 1.2M
2023-12-22 13.18 13.33 13.07 13.22 1.6M
2023-12-21 13.28 13.30 12.89 13.08 1.8M
2023-12-20 13.22 13.54 13.12 13.13 2.2M
2023-12-19 13.25 13.37 13.11 13.30 1.7M
2023-12-18 13.18 13.24 13.04 13.15 2.2M
2023-12-15 13.37 13.50 12.97 13.12 3.4M
2023-12-14 13.14 13.65 13.10 13.47 3.2M
2023-12-13 12.25 12.94 12.21 12.87 2.4M
2023-12-12 12.58 12.58 12.27 12.28 1.6M
2023-12-11 12.59 12.63 12.48 12.54 2.2M
2023-12-08 12.57 12.68 12.49 12.57 1.9M
2023-12-07 12.32 12.61 12.28 12.60 2.1M
2023-12-06 12.43 12.61 12.32 12.34 1.5M
2023-12-05 12.42 12.42 12.21 12.31 3.3M
2023-12-04 12.14 12.43 12.11 12.42 1.9M
2023-12-01 11.68 12.23 11.59 12.22 2.2M
2023-11-30 11.62 11.75 11.49 11.68 1.8M
2023-11-29 11.59 11.88 11.57 11.61 1.5M
2023-11-28 11.30 11.56 11.15 11.51 1.7M
2023-11-27 11.21 11.35 11.11 11.35 2.2M
2023-11-24 11.25 11.33 11.17 11.24 0.6M
2023-11-22 11.32 11.36 11.09 11.27 2.1M
2023-11-21 11.06 11.15 10.92 11.15 4.4M
2023-11-20 11.19 11.21 11.00 11.15 5.9M
2023-11-17 11.49 11.51 11.20 11.20 7.7M
2023-11-16 11.70 11.72 11.34 11.36 3.3M
2023-11-15 11.82 11.91 11.66 11.67 5.8M
2023-11-14 11.26 11.81 11.21 11.78 4.8M
2023-11-13 10.86 10.91 10.68 10.85 1.8M
2023-11-10 11.03 11.14 10.87 11.00 2.6M
2023-11-09 11.36 11.45 11.01 11.01 3.0M
2023-11-08 11.33 11.42 11.28 11.35 1.8M
2023-11-07 11.57 11.59 11.27 11.35 2.4M
2023-11-06 11.75 11.80 11.57 11.65 2.3M
2023-11-03 11.78 11.98 11.60 11.81 3.6M
2023-11-02 10.92 11.65 10.88 11.60 5.1M
2023-11-01 10.83 10.95 10.64 10.71 2.7M
2023-10-31 11.12 11.28 10.52 10.86 8.2M
2023-10-30 11.22 11.48 10.75 11.01 8.1M
2023-10-27 11.16 11.18 11.01 11.07 2.0M
2023-10-26 11.13 11.31 11.12 11.14 2.0M
2023-10-25 11.19 11.23 11.03 11.07 1.6M
2023-10-24 11.25 11.38 11.12 11.27 3.5M
2023-10-23 11.23 11.30 11.11 11.19 2.3M
2023-10-20 11.33 11.48 11.30 11.33 2.8M
2023-10-19 11.42 11.52 11.25 11.28 2.8M
2023-10-18 11.60 11.65 11.39 11.51 2.5M
2023-10-17 11.60 11.91 11.60 11.71 2.8M
2023-10-16 11.69 11.74 11.50 11.70 2.6M
2023-10-13 11.64 11.67 11.48 11.61 1.4M
2023-10-12 11.79 11.90 11.46 11.59 2.3M
2023-10-11 11.82 11.99 11.70 11.82 2.2M
2023-10-10 11.61 11.80 11.61 11.74 1.7M
2023-10-09 11.55 11.71 11.50 11.61 1.8M
2023-10-06 11.61 11.73 11.50 11.63 1.5M
2023-10-05 11.66 11.77 11.57 11.75 2.1M
2023-10-04 11.49 11.66 11.41 11.66 1.8M
2023-10-03 11.60 11.65 11.35 11.43 2.1M
2023-10-02 11.93 12.02 11.50 11.63 2.1M
2023-09-29 12.24 12.34 12.09 12.19 2.4M
2023-09-28 11.93 12.13 11.91 12.07 1.5M
2023-09-27 12.05 12.14 11.79 11.85 1.5M
2023-09-26 12.29 12.36 12.00 12.02 1.7M
2023-09-25 12.27 12.37 12.21 12.37 1.4M
2023-09-22 12.32 12.57 12.31 12.32 2.2M
2023-09-21 12.81 12.81 12.29 12.30 2.3M
2023-09-20 12.85 13.07 12.84 12.86 2.8M
2023-09-19 12.85 12.93 12.71 12.73 2.0M
2023-09-18 13.15 13.15 12.84 12.85 1.6M
2023-09-15 13.32 13.35 12.94 13.14 3.9M
2023-09-14 13.40 13.55 13.39 13.40 2.2M
2023-09-13 13.31 13.40 13.21 13.23 1.2M
2023-09-12 13.26 13.37 13.23 13.31 0.8M
2023-09-11 13.37 13.41 13.25 13.28 1.5M
2023-09-08 13.40 13.42 13.27 13.37 1.1M
2023-09-07 13.42 13.48 13.28 13.37 1.2M
2023-09-06 13.42 13.44 13.24 13.40 2.0M
2023-09-05 13.66 13.68 13.38 13.39 2.0M
2023-09-01 13.98 14.08 13.71 13.75 1.8M
2023-08-31 14.01 14.04 13.90 13.91 1.3M
2023-08-30 13.72 14.06 13.67 14.03 2.1M
2023-08-29 13.67 13.71 13.56 13.68 1.2M
2023-08-28 13.64 13.78 13.61 13.62 0.8M
2023-08-25 13.55 13.69 13.51 13.57 1.1M
2023-08-24 13.68 13.83 13.53 13.55 1.1M
2023-08-23 13.42 13.67 13.41 13.67 1.7M
2023-08-22 13.50 13.50 13.31 13.40 1.1M
2023-08-21 13.64 13.64 13.37 13.47 1.4M
2023-08-18 13.62 13.73 13.59 13.64 1.4M
2023-08-17 13.85 13.94 13.72 13.72 1.1M
2023-08-16 13.96 14.05 13.81 13.85 0.8M
2023-08-15 14.04 14.14 13.92 13.92 1.0M
2023-08-14 14.39 14.40 14.06 14.12 1.7M
2023-08-11 14.40 14.56 14.35 14.41 1.6M
2023-08-10 14.56 14.66 14.38 14.45 1.2M
2023-08-09 14.63 14.69 14.42 14.51 2.1M
2023-08-08 14.82 14.86 14.61 14.69 1.2M
2023-08-07 14.56 14.97 14.54 14.96 1.5M
2023-08-04 14.47 14.74 14.43 14.53 1.1M
2023-08-03 14.53 14.56 14.16 14.51 1.2M
2023-08-02 14.42 14.51 14.29 14.45 1.2M
2023-08-01 14.71 14.71 14.47 14.55 1.2M
2023-07-31 14.64 14.82 14.60 14.74 1.5M
2023-07-28 14.83 14.89 14.53 14.60 0.8M
2023-07-27 15.05 15.11 14.69 14.71 1.2M
2023-07-26 14.98 15.17 14.96 15.02 1.1M
2023-07-25 15.14 15.19 14.96 14.99 1.4M
2023-07-24 15.07 15.21 15.00 15.18 1.1M
2023-07-21 15.18 15.18 14.98 15.04 1.4M
2023-07-20 14.88 15.11 14.66 15.09 2.2M
2023-07-19 14.56 14.96 14.55 14.81 2.7M
2023-07-18 14.34 14.50 14.31 14.47 1.8M
2023-07-17 14.33 14.40 14.17 14.34 1.5M
2023-07-14 14.32 14.45 14.21 14.39 1.2M
2023-07-13 14.30 14.42 14.25 14.36 1.3M
2023-07-12 14.49 14.54 14.33 14.35 1.5M
2023-07-11 14.12 14.35 14.06 14.32 1.1M
2023-07-10 13.85 14.11 13.78 14.08 2.3M
2023-07-07 13.91 14.10 13.87 13.88 1.1M
2023-07-06 13.92 14.03 13.69 14.01 1.3M
2023-07-05 13.90 14.27 13.75 14.13 2.6M
2023-07-03 13.77 14.04 13.75 13.92 1.0M
2023-06-30 14.14 14.15 13.83 13.99 2.3M
2023-06-29 13.59 14.04 13.54 14.02 2.3M
2023-06-28 13.71 13.71 13.52 13.59 1.5M
2023-06-27 13.77 13.85 13.65 13.74 1.9M
2023-06-26 13.45 13.77 13.41 13.71 1.1M
2023-06-23 13.71 13.80 13.45 13.48 2.5M
2023-06-22 13.90 13.93 13.64 13.75 1.2M
2023-06-21 14.06 14.08 13.86 13.87 1.4M
2023-06-20 14.36 14.40 14.11 14.12 1.4M
2023-06-16 14.46 14.55 14.34 14.46 4.4M
2023-06-15 14.45 14.50 14.25 14.40 1.6M
2023-06-14 14.45 14.60 14.38 14.47 1.5M
2023-06-13 14.41 14.58 14.34 14.44 1.2M
2023-06-12 14.33 14.46 14.26 14.41 1.4M
2023-06-09 14.40 14.43 14.27 14.32 1.3M
2023-06-08 14.42 14.51 14.28 14.45 1.8M
2023-06-07 14.39 14.58 14.31 14.49 2.2M
2023-06-06 14.04 14.36 14.00 14.28 1.6M
2023-06-05 13.95 14.15 13.92 14.01 1.3M
2023-06-02 13.77 14.12 13.77 14.02 2.4M
2023-06-01 13.65 13.74 13.47 13.63 1.8M
2023-05-31 13.63 13.74 13.53 13.66 3.6M
2023-05-30 13.71 13.73 13.50 13.59 2.3M
2023-05-26 13.63 13.64 13.41 13.61 1.9M
2023-05-25 13.69 13.69 13.28 13.50 2.6M
2023-05-24 14.03 14.07 13.68 13.69 1.8M
2023-05-23 13.89 14.27 13.87 14.09 2.2M
2023-05-22 13.85 13.96 13.81 13.88 1.2M
2023-05-19 14.07 14.09 13.74 13.83 1.4M
2023-05-18 13.99 14.13 13.89 13.98 1.3M
2023-05-17 14.10 14.10 13.87 14.08 1.2M
2023-05-16 14.40 14.42 13.94 14.01 1.6M
2023-05-15 14.46 14.55 14.38 14.40 1.4M
2023-05-12 14.38 14.46 14.31 14.38 1.3M
2023-05-11 14.31 14.45 14.27 14.39 1.1M
2023-05-10 14.45 14.50 14.25 14.43 1.3M
2023-05-09 14.48 14.48 14.13 14.29 1.9M
2023-05-08 14.47 14.57 14.39 14.51 1.6M
2023-05-05 14.58 14.66 14.36 14.52 2.7M
2023-05-04 14.40 14.50 13.86 14.45 3.2M
2023-05-03 14.35 14.86 14.26 14.64 3.4M
2023-05-02 14.25 14.32 14.00 14.25 2.1M
2023-05-01 14.40 14.59 14.27 14.33 1.3M
2023-04-28 14.24 14.52 14.22 14.42 1.3M
2023-04-27 14.01 14.35 14.00 14.24 1.4M
2023-04-26 14.01 14.16 13.96 14.00 1.5M
2023-04-25 14.15 14.29 14.08 14.15 1.8M
2023-04-24 14.37 14.45 14.11 14.22 1.8M
2023-04-21 14.45 14.50 14.30 14.36 1.5M
2023-04-20 14.30 14.47 14.29 14.38 1.3M
2023-04-19 14.43 14.60 14.35 14.59 0.9M
2023-04-18 14.57 14.60 14.30 14.48 1.3M
2023-04-17 14.41 14.65 14.33 14.62 1.4M
2023-04-14 14.67 14.77 14.34 14.42 1.3M
2023-04-13 14.60 14.70 14.44 14.64 2.1M
2023-04-12 14.82 14.85 14.52 14.61 1.9M
2023-04-11 14.62 14.83 14.57 14.73 1.7M
2023-04-10 14.55 14.64 14.34 14.63 1.7M
2023-04-06 14.50 14.63 14.32 14.63 1.6M
2023-04-05 14.55 14.67 14.30 14.44 2.5M
2023-04-04 14.66 14.72 14.37 14.58 1.8M
2023-04-03 14.69 14.86 14.51 14.63 3.1M
2023-03-31 14.90 14.96 14.71 14.93 2.4M
2023-03-30 14.75 14.84 14.69 14.79 0.9M
2023-03-29 14.55 14.67 14.50 14.63 1.1M
2023-03-28 14.22 14.47 14.17 14.46 1.5M
2023-03-27 14.49 14.56 14.31 14.34 1.5M
2023-03-24 13.83 14.37 13.79 14.37 1.6M
2023-03-23 13.91 14.19 13.77 13.85 1.7M
2023-03-22 14.39 14.43 13.93 13.94 1.7M
2023-03-21 14.87 14.89 14.32 14.43 1.6M
2023-03-20 14.62 14.91 14.61 14.78 1.7M
2023-03-17 14.89 14.94 14.44 14.53 3.6M
2023-03-16 14.76 15.10 14.74 14.97 2.0M
2023-03-15 14.71 15.00 14.64 14.94 2.3M
2023-03-14 14.95 15.05 14.67 14.85 2.1M
2023-03-13 14.25 14.76 14.21 14.73 2.9M
2023-03-10 14.76 14.87 14.19 14.39 2.8M
2023-03-09 14.91 14.98 14.69 14.74 1.7M
2023-03-08 14.73 15.02 14.70 14.96 1.7M
2023-03-07 15.00 15.05 14.70 14.70 2.8M
2023-03-06 14.94 15.03 14.84 15.01 1.7M
2023-03-03 14.97 15.00 14.81 14.86 1.5M
2023-03-02 14.64 15.03 14.64 14.92 2.3M
2023-03-01 14.74 14.87 14.39 14.70 3.6M
2023-02-28 14.84 15.03 14.79 14.83 2.6M
2023-02-27 15.18 15.36 14.81 14.87 1.6M
2023-02-24 15.00 15.11 14.81 15.05 2.1M
2023-02-23 15.01 15.31 14.86 15.07 2.2M
2023-02-22 15.25 15.43 14.69 14.87 2.9M
2023-02-21 15.55 15.60 15.25 15.32 1.6M
2023-02-17 15.81 15.82 15.55 15.68 2.0M
2023-02-16 15.57 15.90 15.53 15.77 1.4M
2023-02-15 15.41 15.80 15.34 15.78 1.5M
2023-02-14 15.63 15.65 15.38 15.55 2.2M
2023-02-13 15.52 15.70 15.52 15.64 1.1M
2023-02-10 15.27 15.60 15.26 15.54 1.9M
2023-02-09 15.58 15.63 15.28 15.31 1.4M
2023-02-08 15.44 15.56 15.35 15.47 1.7M
2023-02-07 15.59 15.64 15.29 15.55 2.4M
2023-02-06 15.76 15.79 15.51 15.70 1.0M
2023-02-03 16.20 16.22 15.67 15.81 2.3M
2023-02-02 15.91 16.34 15.90 16.31 3.7M
2023-02-01 15.80 15.93 15.58 15.82 1.3M
2023-01-31 15.69 15.86 15.63 15.86 2.2M
2023-01-30 15.74 15.80 15.66 15.71 1.7M
2023-01-27 15.62 15.76 15.53 15.74 0.9M
2023-01-26 15.51 15.61 15.45 15.60 1.2M
2023-01-25 15.35 15.50 15.26 15.42 1.6M
2023-01-24 15.47 15.56 15.30 15.38 1.0M
2023-01-23 15.18 15.50 15.11 15.44 1.2M
2023-01-20 14.96 15.23 14.84 15.22 1.6M
2023-01-19 15.16 15.26 14.98 14.99 2.1M
2023-01-18 15.45 15.50 15.18 15.19 2.0M
2023-01-17 15.25 15.42 15.18 15.36 3.1M
2023-01-13 15.15 15.38 15.10 15.17 1.8M
2023-01-12 15.22 15.37 15.14 15.24 2.1M
2023-01-11 15.14 15.35 15.03 15.17 2.3M
2023-01-10 14.90 15.05 14.81 15.01 1.4M
2023-01-09 15.04 15.18 14.92 14.93 1.2M
2023-01-06 14.87 15.22 14.83 15.17 1.6M
2023-01-05 14.63 14.82 14.44 14.82 2.3M
2023-01-04 14.58 14.90 14.48 14.72 1.6M
2023-01-03 14.43 14.52 14.21 14.42 1.8M