Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
20.66
+0.15 (0.73%)
At close: Jan 31, 2025, 4:00 PM
20.98
+0.32 (1.54%)
After-hours: Jan 31, 2025, 6:33 PM EST

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202520.4320.8920.3820.6620.660.73%16,228,974
Jan 30, 202520.5520.6920.3620.5120.511.48%4,210,579
Jan 29, 202520.7220.7719.9120.2120.21-2.18%5,427,669
Jan 28, 202521.0921.1820.5920.6620.66-2.55%3,445,219
Jan 27, 202520.9721.2420.9021.2021.201.78%4,127,317
Jan 24, 202520.6220.9120.6120.8320.830.87%3,998,293
Jan 23, 202520.6020.6820.4220.6520.650.49%2,533,071
Jan 22, 202521.0021.0320.5420.5520.55-2.70%3,160,865
Jan 21, 202520.8221.1820.8221.1221.121.64%3,131,507
Jan 17, 202520.8120.8620.6620.7820.780.39%3,247,064
Jan 16, 202520.3520.7120.3220.7020.701.87%2,861,650
Jan 15, 202520.8020.8020.2820.3220.320.89%2,636,783
Jan 14, 202519.9820.2419.9720.1420.140.70%3,802,668
Jan 13, 202519.6820.0319.6320.0020.001.73%2,907,866
Jan 10, 202519.9620.1219.4419.6619.66-3.25%4,555,985
Jan 8, 202519.9520.3819.8120.3220.322.06%4,306,350
Jan 7, 202520.0220.2619.8819.9119.91-0.55%4,882,195
Jan 6, 202520.3420.3719.9820.0220.02-1.96%5,719,046
Jan 3, 202520.1820.4320.1120.4220.421.29%2,469,413
Jan 2, 202520.2720.3920.0620.1620.16-0.54%2,547,595
Dec 31, 202420.1320.3020.0520.2720.271.45%3,541,732
Dec 30, 202419.9920.0319.7019.9819.98-0.50%3,150,967
Dec 27, 202420.0920.4119.9820.0820.08-0.89%2,716,209
Dec 26, 202420.3020.3920.2120.2620.26-0.64%1,946,445
Dec 24, 202420.1520.4120.1220.3920.391.04%1,415,654
Dec 23, 202420.0220.2119.9120.1820.180.30%3,875,332
Dec 20, 202419.9920.2919.7620.1220.121.82%12,559,233
Dec 19, 202419.9620.2819.7619.7619.76-1.10%6,564,059
Dec 18, 202420.7320.9419.9719.9819.98-4.26%4,300,594
Dec 17, 202420.6021.1220.5020.8720.870.77%3,128,769
Dec 16, 202420.7120.9320.6320.7120.71-0.24%3,887,682
Dec 13, 202420.8520.9320.6320.7620.76-0.81%7,231,713
Dec 12, 202421.2121.4420.9220.9320.93-1.60%4,047,774
Dec 11, 202421.4821.6321.1521.2721.27-0.79%3,642,976
Dec 10, 202421.6021.8321.2821.4421.44-1.20%3,502,987
Dec 9, 202421.2921.8021.2521.7021.701.50%5,050,077
Dec 6, 202421.5221.7021.2421.3821.38-0.51%3,822,934
Dec 5, 202421.0721.5521.0121.4921.490.89%3,340,247
Dec 4, 202421.5121.5421.2321.3021.30-0.98%3,640,196
Dec 3, 202421.6221.6421.3921.5121.51-0.65%3,783,820
Dec 2, 202421.9221.9721.4521.6521.65-1.55%4,920,024
Nov 29, 202422.2522.3021.9721.9921.99-1.12%4,748,598
Nov 27, 202422.4422.7122.1922.2422.24-0.36%4,668,170
Nov 26, 202421.9622.3821.9422.3222.321.55%3,352,373
Nov 25, 202421.7322.1021.6521.9821.981.67%7,006,968
Nov 22, 202421.8721.9521.5921.6221.62-0.41%4,224,123
Nov 21, 202421.2921.8221.2821.7121.711.31%3,879,317
Nov 20, 202421.3121.6421.1421.4321.430.14%4,968,301
Nov 19, 202420.8121.5220.7721.4021.402.54%5,079,713
Nov 18, 202420.7520.8820.6320.8720.870.05%5,345,708
Nov 15, 202421.2221.2720.7820.8620.86-1.84%7,300,788
Nov 14, 202421.5521.6021.2421.2521.25-1.85%6,211,991
Nov 13, 202422.0322.2021.6421.6521.65-0.64%6,902,335
Nov 12, 202422.2722.3821.7521.7921.79-2.51%5,057,778
Nov 11, 202422.7622.8322.3022.3522.35-1.80%4,101,724
Nov 8, 202422.5723.0522.5722.7622.760.89%3,908,435
Nov 7, 202422.3622.6522.2122.5622.561.03%6,297,638
Nov 6, 202422.6622.7222.0322.3322.33-0.80%12,041,699
Nov 5, 202421.8822.5621.8122.5122.512.36%5,013,492
Nov 4, 202421.7622.1321.7321.9921.990.05%4,254,201
Nov 1, 202422.5722.7921.9821.9821.68-2.09%5,994,861
Oct 31, 202422.6022.8822.4422.4522.15-1.19%8,922,052
Oct 30, 202422.5922.9222.5222.7222.410.89%6,978,020
Oct 29, 202422.4122.5922.2722.5222.22-0.31%7,367,668
Oct 28, 202422.5222.7622.1922.5922.291.35%9,525,914
Oct 25, 202422.6623.1222.2922.2921.99-3.09%8,802,307
Oct 24, 202423.0523.2622.8823.0022.69-0.52%8,096,674
Oct 23, 202422.4223.1522.3923.1222.813.08%7,193,658
Oct 22, 202422.1522.5622.0022.4322.131.13%4,198,842
Oct 21, 202422.7522.8522.1622.1821.88-2.03%4,222,109
Oct 18, 202422.4022.6522.1822.6422.341.48%3,709,260
Oct 17, 202422.5622.6422.2922.3122.01-1.67%3,237,693
Oct 16, 202422.3822.7022.3322.6922.391.66%4,387,570
Oct 15, 202422.0022.5521.9822.3222.022.01%3,609,647
Oct 14, 202421.6421.9621.5721.8821.590.97%2,982,570
Oct 11, 202421.6121.7421.5321.6721.380.79%3,460,504
Oct 10, 202421.6621.8121.3721.5021.21-1.29%4,656,568
Oct 9, 202421.8121.9521.6521.7821.49-0.18%2,786,046
Oct 8, 202422.0922.1321.6821.8221.53-0.86%2,557,286
Oct 7, 202422.0022.0921.8722.0121.71-0.50%2,557,736
Oct 4, 202422.1022.2321.9922.1221.82-0.45%3,345,641
Oct 3, 202422.3322.3422.0722.2221.92-0.54%4,839,200
Oct 2, 202422.4622.5122.1622.3422.04-1.46%3,047,243
Oct 1, 202422.9722.9722.4522.6722.37-0.87%4,316,721
Sep 30, 202422.5022.8922.4122.8722.561.19%6,697,832
Sep 27, 202422.6822.7622.5422.6022.300.44%5,217,687
Sep 26, 202422.9222.9922.3822.5022.20-1.32%3,513,719
Sep 25, 202422.8523.1422.7422.8022.490.13%6,715,200
Sep 24, 202422.4622.9722.3922.7722.460.89%3,665,556
Sep 23, 202422.1422.5922.0222.5722.272.54%4,437,908
Sep 20, 202421.7622.0121.7022.0121.710.50%11,123,814
Sep 19, 202422.3422.4221.8921.9021.61-0.99%5,442,477
Sep 18, 202421.9422.5021.9022.1221.820.82%4,508,790
Sep 17, 202422.3822.4421.9121.9421.65-2.10%8,241,960
Sep 16, 202422.7522.7922.3822.4122.11-0.75%4,436,584
Sep 13, 202422.5322.6122.3722.5822.280.76%8,214,886
Sep 12, 202422.1322.4522.0922.4122.111.17%3,601,769
Sep 11, 202422.0222.2421.7922.1521.85-0.32%4,647,020
Sep 10, 202422.2222.2922.0622.2221.920.41%4,942,061
Sep 9, 202421.9822.2421.9822.1321.830.64%5,985,737