Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.61
-0.08 (-0.45%)
At close: Nov 19, 2025, 4:00 PM EST
17.50
-0.11 (-0.62%)
After-hours: Nov 19, 2025, 7:00 PM EST

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202517.7217.8117.5717.6117.61-0.45%6,022,001
Nov 18, 202517.3317.7117.2817.6917.692.31%7,813,999
Nov 17, 202517.4117.6017.2317.2917.29-0.35%6,602,237
Nov 14, 202517.3917.4917.3117.3517.35-0.91%6,239,627
Nov 13, 202517.6417.7317.4517.5117.41-0.74%5,445,497
Nov 12, 202517.8017.8917.6017.6417.54-1.45%5,461,088
Nov 11, 202517.8017.9617.6317.9017.801.13%4,867,014
Nov 10, 202517.8417.9217.5917.7017.60-0.67%7,303,679
Nov 7, 202517.6317.8617.6117.8217.721.48%8,175,835
Nov 6, 202517.9018.0217.5517.5617.46-1.73%6,366,546
Nov 5, 202517.6617.9517.5717.8717.771.88%9,467,972
Nov 4, 202517.6917.7617.4617.5417.44-0.85%7,384,001
Nov 3, 202517.7117.8217.4717.6917.59-1.45%9,033,488
Oct 31, 202517.5518.0517.3917.9517.852.16%9,652,641
Oct 30, 202517.5217.9117.5017.5717.47-0.06%9,628,643
Oct 29, 202517.9018.0717.4317.5817.48-2.50%8,897,694
Oct 28, 202518.8618.9217.8918.0317.93-5.40%13,475,001
Oct 27, 202518.7519.2918.6219.0618.951.60%9,167,439
Oct 24, 202518.7219.3418.5018.7618.651.19%9,408,962
Oct 23, 202518.6818.6818.3918.5418.43-0.43%7,319,260
Oct 22, 202518.6018.7518.4918.6218.510.22%6,196,029
Oct 21, 202518.7518.7918.5418.5818.47-0.75%4,811,453
Oct 20, 202518.6718.8018.6118.7218.610.92%4,308,825
Oct 17, 202518.3518.6418.3418.5518.440.54%7,618,460
Oct 16, 202518.6018.7718.4018.4518.24-0.32%25,954,567
Oct 15, 202518.2218.5518.2018.5118.302.04%20,475,484
Oct 14, 202517.8018.1817.5118.1417.941.00%19,292,057
Oct 13, 202518.0618.1617.8317.9617.76-0.50%12,586,532
Oct 10, 202518.4618.4918.0018.0517.85-2.17%13,971,583
Oct 9, 202518.9018.9918.4418.4518.24-2.12%12,931,728
Oct 8, 202519.1119.1218.7918.8518.64-1.52%7,071,795
Oct 7, 202519.2519.3619.0819.1418.92-0.52%5,600,332
Oct 6, 202519.3919.4819.2319.2419.02-0.67%5,176,600
Oct 3, 202519.2919.6819.2619.3719.150.99%5,611,912
Oct 2, 202519.1519.2118.9719.1818.96-5,134,344
Oct 1, 202519.0719.2419.0119.1818.960.16%5,571,540
Sep 30, 202519.0819.2018.9319.1518.930.74%6,917,698
Sep 29, 202518.9519.2818.9219.0118.800.37%6,897,694
Sep 26, 202518.6218.9818.6118.9418.732.16%7,739,156
Sep 25, 202518.6618.6818.5118.5418.33-0.59%6,464,877
Sep 24, 202518.8318.8318.5418.6518.44-1.27%5,778,568
Sep 23, 202518.5318.9518.4818.8918.682.11%7,008,730
Sep 22, 202518.4018.5618.1218.5018.290.16%7,251,678
Sep 19, 202518.5318.6818.4018.4718.26-0.54%18,093,678
Sep 18, 202518.2818.6518.1218.5718.261.98%5,266,697
Sep 17, 202518.3018.5618.2018.2117.91-0.11%6,730,149
Sep 16, 202518.2218.3118.1018.2317.93-0.11%6,803,550
Sep 15, 202518.2718.3118.1218.2517.950.94%5,982,913
Sep 12, 202518.1518.2018.0318.0817.78-0.33%4,343,618
Sep 11, 202517.9318.1817.8918.1417.841.06%6,798,662