HealthPeak (PEAK) Historical Stock Data
17.74 ↑0.00 (0.00%)
As of March 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PEAK is down -0.20% a day on average. There have been 11 days where HealthPeak closed green and 19 days where PEAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 17.75 | 17.74 | ↓$0.01 (-0.06%) | 17.61 | 17.99 | 6.32M |
| 2024-03-07 | 17.68 | 17.54 | ↓$0.14 (-0.79%) | 17.48 | 17.80 | 8.76M |
| 2024-03-04 | 16.89 | 16.85 | ↓$0.04 (-0.24%) | 16.60 | 17.00 | 12.33M |
| 2024-03-01 | 16.74 | 17.10 | ↑$0.36 (2.15%) | 16.49 | 17.14 | 9.98M |
| 2024-02-29 | 16.70 | 16.75 | ↑$0.05 (0.30%) | 16.54 | 16.98 | 66.01M |
| 2024-02-28 | 16.09 | 16.55 | ↑$0.46 (2.86%) | 16.02 | 16.81 | 10.61M |
| 2024-02-27 | 16.34 | 16.24 | ↓$0.10 (-0.61%) | 16.10 | 16.43 | 8.35M |
| 2024-02-26 | 16.58 | 16.18 | ↓$0.40 (-2.41%) | 16.11 | 16.69 | 6.73M |
| 2024-02-23 | 16.81 | 16.63 | ↓$0.18 (-1.07%) | 16.59 | 16.83 | 5.33M |
| 2024-02-22 | 16.76 | 16.79 | ↑$0.03 (0.18%) | 16.62 | 16.92 | 7.72M |
| 2024-02-21 | 16.95 | 16.82 | ↓$0.13 (-0.77%) | 16.78 | 17.11 | 10.12M |
| 2024-02-20 | 17.00 | 16.92 | ↓$0.08 (-0.47%) | 16.78 | 17.19 | 7.11M |
| 2024-02-16 | 17.12 | 17.16 | ↑$0.04 (0.23%) | 16.97 | 17.24 | 5.22M |
| 2024-02-15 | 17.05 | 17.46 | ↑$0.41 (2.40%) | 16.97 | 17.46 | 4.81M |
| 2024-02-14 | 16.91 | 16.86 | ↓$0.05 (-0.30%) | 16.60 | 17.04 | 8.95M |
| 2024-02-13 | 16.73 | 16.78 | ↑$0.05 (0.30%) | 16.38 | 16.84 | 8.62M |
| 2024-02-12 | 17.45 | 17.54 | ↑$0.09 (0.52%) | 17.37 | 17.74 | 6.34M |
| 2024-02-09 | 17.64 | 17.34 | ↓$0.30 (-1.70%) | 17.06 | 17.82 | 13.32M |
| 2024-02-08 | 17.83 | 17.99 | ↑$0.16 (0.90%) | 17.78 | 18.12 | 6.99M |
| 2024-02-07 | 18.05 | 17.87 | ↓$0.18 (-1.00%) | 17.83 | 18.16 | 4.95M |
| 2024-02-06 | 17.82 | 18.08 | ↑$0.26 (1.46%) | 17.69 | 18.18 | 5.35M |
| 2024-02-05 | 17.99 | 17.81 | ↓$0.18 (-1.00%) | 17.75 | 18.01 | 5.52M |
| 2024-02-02 | 18.45 | 18.31 | ↓$0.14 (-0.76%) | 18.04 | 18.49 | 6.22M |
| 2024-02-01 | 18.43 | 18.82 | ↑$0.39 (2.12%) | 18.19 | 18.83 | 5.70M |
| 2024-01-31 | 18.75 | 18.50 | ↓$0.25 (-1.33%) | 18.30 | 18.89 | 12.13M |
| 2024-01-30 | 19.01 | 18.62 | ↓$0.39 (-2.05%) | 18.61 | 19.09 | 7.51M |
| 2024-01-29 | 19.37 | 19.22 | ↓$0.15 (-0.77%) | 18.97 | 19.39 | 5.76M |
| 2024-01-26 | 19.46 | 19.42 | ↓$0.04 (-0.21%) | 19.26 | 19.57 | 3.23M |
| 2024-01-25 | 19.47 | 19.36 | ↓$0.11 (-0.56%) | 19.14 | 19.54 | 5M |
| 2024-01-24 | 19.76 | 19.13 | ↓$0.63 (-3.19%) | 19.10 | 19.76 | 4.37M |
Create an account or log in to view more rows.
$PEAK bull trap confirmed
$PEAK bought more
$PEAK Wish I shorted
$PEAK Not Selling
Hodling for thousands!
$PEAK who loaded up??
$PEAK lets go!!
$PEAK Chill out and chill some more. It's all temporary.
$PEAK rip and dip today bulls
$PEAK Exciting times ahead people.
$PEAK If options never existed
what do you think this stock would be trading at?