Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.58
-0.45 (-2.50%)
At close: Oct 29, 2025, 4:00 PM EDT
17.50
-0.08 (-0.46%)
After-hours: Oct 29, 2025, 4:54 PM EDT
Healthpeak Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.90 | 18.07 | 17.43 | 17.58 | - | -2.50% | 8,896,176 |
| Oct 28, 2025 | 18.86 | 18.92 | 17.89 | 18.03 | 18.03 | -5.40% | 13,475,001 |
| Oct 27, 2025 | 18.75 | 19.29 | 18.62 | 19.06 | 19.06 | 1.60% | 9,167,439 |
| Oct 24, 2025 | 18.72 | 19.34 | 18.50 | 18.76 | 18.76 | 1.19% | 9,408,962 |
| Oct 23, 2025 | 18.68 | 18.68 | 18.39 | 18.54 | 18.54 | -0.43% | 7,319,260 |
| Oct 22, 2025 | 18.60 | 18.75 | 18.49 | 18.62 | 18.62 | 0.22% | 6,196,029 |
| Oct 21, 2025 | 18.75 | 18.79 | 18.54 | 18.58 | 18.58 | -0.75% | 4,811,453 |
| Oct 20, 2025 | 18.67 | 18.80 | 18.61 | 18.72 | 18.72 | 0.92% | 4,308,825 |
| Oct 17, 2025 | 18.35 | 18.64 | 18.34 | 18.55 | 18.55 | 0.54% | 7,618,460 |
| Oct 16, 2025 | 18.60 | 18.77 | 18.40 | 18.45 | 18.35 | -0.32% | 25,954,567 |
| Oct 15, 2025 | 18.22 | 18.55 | 18.20 | 18.51 | 18.41 | 2.04% | 20,475,484 |
| Oct 14, 2025 | 17.80 | 18.18 | 17.51 | 18.14 | 18.04 | 1.00% | 19,292,057 |
| Oct 13, 2025 | 18.06 | 18.16 | 17.83 | 17.96 | 17.86 | -0.50% | 12,586,532 |
| Oct 10, 2025 | 18.46 | 18.49 | 18.00 | 18.05 | 17.95 | -2.17% | 13,971,583 |
| Oct 9, 2025 | 18.90 | 18.99 | 18.44 | 18.45 | 18.35 | -2.12% | 12,931,728 |
| Oct 8, 2025 | 19.11 | 19.12 | 18.79 | 18.85 | 18.75 | -1.52% | 7,071,795 |
| Oct 7, 2025 | 19.25 | 19.36 | 19.08 | 19.14 | 19.04 | -0.52% | 5,600,332 |
| Oct 6, 2025 | 19.39 | 19.48 | 19.23 | 19.24 | 19.14 | -0.67% | 5,176,600 |
| Oct 3, 2025 | 19.29 | 19.68 | 19.26 | 19.37 | 19.26 | 0.99% | 5,611,912 |
| Oct 2, 2025 | 19.15 | 19.21 | 18.97 | 19.18 | 19.08 | - | 5,134,344 |
| Oct 1, 2025 | 19.07 | 19.24 | 19.01 | 19.18 | 19.08 | 0.16% | 5,571,540 |
| Sep 30, 2025 | 19.08 | 19.20 | 18.93 | 19.15 | 19.05 | 0.74% | 6,917,698 |
| Sep 29, 2025 | 18.95 | 19.28 | 18.92 | 19.01 | 18.91 | 0.37% | 6,897,694 |
| Sep 26, 2025 | 18.62 | 18.98 | 18.61 | 18.94 | 18.84 | 2.16% | 7,739,156 |
| Sep 25, 2025 | 18.66 | 18.68 | 18.51 | 18.54 | 18.44 | -0.59% | 6,464,877 |
| Sep 24, 2025 | 18.83 | 18.83 | 18.54 | 18.65 | 18.55 | -1.27% | 5,778,568 |
| Sep 23, 2025 | 18.53 | 18.95 | 18.48 | 18.89 | 18.79 | 2.11% | 7,008,730 |
| Sep 22, 2025 | 18.40 | 18.56 | 18.12 | 18.50 | 18.40 | 0.16% | 7,251,678 |
| Sep 19, 2025 | 18.53 | 18.68 | 18.40 | 18.47 | 18.37 | -0.54% | 18,093,678 |
| Sep 18, 2025 | 18.28 | 18.65 | 18.12 | 18.57 | 18.37 | 1.98% | 5,266,697 |
| Sep 17, 2025 | 18.30 | 18.56 | 18.20 | 18.21 | 18.01 | -0.11% | 6,730,149 |
| Sep 16, 2025 | 18.22 | 18.31 | 18.10 | 18.23 | 18.03 | -0.11% | 6,803,550 |
| Sep 15, 2025 | 18.27 | 18.31 | 18.12 | 18.25 | 18.05 | 0.94% | 5,982,913 |
| Sep 12, 2025 | 18.15 | 18.20 | 18.03 | 18.08 | 17.88 | -0.33% | 4,343,618 |
| Sep 11, 2025 | 17.93 | 18.18 | 17.89 | 18.14 | 17.94 | 1.06% | 6,798,662 |
| Sep 10, 2025 | 17.95 | 18.14 | 17.94 | 17.95 | 17.75 | -0.61% | 5,570,284 |
| Sep 9, 2025 | 18.30 | 18.44 | 17.94 | 18.06 | 17.86 | -1.31% | 6,425,232 |
| Sep 8, 2025 | 18.24 | 18.50 | 18.15 | 18.30 | 18.10 | -0.49% | 8,335,843 |
| Sep 5, 2025 | 18.16 | 18.42 | 18.07 | 18.39 | 18.19 | 2.17% | 5,903,754 |
| Sep 4, 2025 | 17.82 | 18.02 | 17.71 | 18.00 | 17.80 | 1.52% | 4,876,022 |
| Sep 3, 2025 | 17.86 | 18.06 | 17.71 | 17.73 | 17.54 | -1.23% | 5,893,387 |
| Sep 2, 2025 | 17.86 | 17.98 | 17.80 | 17.95 | 17.75 | 0.06% | 5,553,965 |
| Aug 29, 2025 | 17.87 | 17.98 | 17.81 | 17.94 | 17.75 | 0.45% | 5,435,957 |
| Aug 28, 2025 | 17.98 | 18.00 | 17.67 | 17.86 | 17.67 | -0.22% | 4,611,744 |
| Aug 27, 2025 | 17.57 | 17.92 | 17.55 | 17.90 | 17.71 | 2.11% | 5,569,266 |
| Aug 26, 2025 | 17.60 | 17.65 | 17.36 | 17.53 | 17.34 | -0.68% | 9,520,006 |
| Aug 25, 2025 | 17.78 | 17.81 | 17.60 | 17.65 | 17.46 | -0.56% | 6,117,886 |
| Aug 22, 2025 | 17.38 | 17.90 | 17.38 | 17.75 | 17.56 | 2.72% | 8,698,843 |
| Aug 21, 2025 | 17.11 | 17.31 | 17.09 | 17.28 | 17.09 | 0.35% | 5,651,285 |
| Aug 20, 2025 | 17.18 | 17.45 | 17.06 | 17.22 | 17.03 | - | 9,673,208 |