Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
21.62
-0.09 (-0.41%)
At close: Nov 22, 2024, 4:00 PM
21.79
+0.17 (0.79%)
After-hours: Nov 22, 2024, 7:22 PM EST

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 202422.1022.1421.7321.9921.69-0.45%4,573,961
Sep 5, 202422.3622.5622.0522.0921.79-0.41%4,152,936
Sep 4, 202422.2522.4122.1122.1821.88-0.09%4,635,066
Sep 3, 202422.1122.3222.0722.2021.90-0.36%7,452,833
Aug 30, 202422.2322.5022.1022.2821.980.68%10,247,273
Aug 29, 202422.0422.1621.6622.1321.830.41%7,088,183
Aug 28, 202422.2022.2621.9222.0421.74-1.08%4,730,970
Aug 27, 202422.3022.4522.1722.2821.98-0.93%4,858,131
Aug 26, 202422.5522.6722.4322.4922.190.13%2,919,055
Aug 23, 202422.2022.5722.1322.4622.161.54%2,747,943
Aug 22, 202421.9522.2021.8522.1221.821.05%4,184,784
Aug 21, 202421.8521.9421.6521.8921.600.41%2,114,697
Aug 20, 202421.6721.8521.5621.8021.510.46%2,902,571
Aug 19, 202421.5121.7221.4921.7021.411.02%3,134,080
Aug 16, 202421.5621.6321.3721.4821.19-0.46%2,828,364
Aug 15, 202421.8121.8621.5421.5821.29-0.96%4,583,912
Aug 14, 202421.9722.0021.7521.7921.50-0.68%2,667,207
Aug 13, 202421.7822.0321.6721.9421.651.95%3,926,503
Aug 12, 202421.5521.6221.3221.5221.23-0.51%3,423,282
Aug 9, 202421.4921.6921.3221.6321.341.03%2,728,181
Aug 8, 202421.1921.4821.1921.4121.120.85%3,178,822
Aug 7, 202421.5121.7621.2021.2320.94-0.70%3,757,422
Aug 6, 202420.7221.5720.6521.3821.093.09%5,274,972
Aug 5, 202420.6921.1520.4520.7420.46-3.71%6,766,982
Aug 2, 202421.6221.9621.3421.5420.95-0.87%5,654,679
Aug 1, 202422.0422.1221.5121.7321.13-0.41%4,469,656
Jul 31, 202421.7922.1921.7521.8221.22-0.09%7,122,030
Jul 30, 202421.8721.9921.6221.8421.24-0.05%7,926,655
Jul 29, 202421.8822.0021.6521.8521.25-0.23%5,210,618
Jul 26, 202421.9022.0220.9421.9021.305.49%8,948,525
Jul 25, 202420.8921.1920.7520.7620.19-5,278,663
Jul 24, 202421.0521.3120.7420.7620.19-1.24%5,141,822
Jul 23, 202420.9421.1720.9021.0220.440.05%5,270,428
Jul 22, 202420.8321.0520.7321.0120.430.53%3,595,636
Jul 19, 202420.9920.9920.7720.9020.33-0.14%3,158,856
Jul 18, 202421.0521.4220.8820.9320.35-0.99%2,487,370
Jul 17, 202421.0721.3521.0621.1420.560.28%3,341,167
Jul 16, 202420.7521.0820.6221.0820.502.03%4,990,955
Jul 15, 202420.6020.7020.4920.6620.090.58%3,915,594
Jul 12, 202420.5220.6520.3420.5419.980.98%3,850,032
Jul 11, 202420.1820.5320.1020.3419.782.62%7,501,569
Jul 10, 202419.8219.8219.6619.8219.270.92%3,411,282
Jul 9, 202419.5119.8019.5119.6419.100.05%2,843,173
Jul 8, 202419.8019.8819.5719.6319.09-0.51%4,478,859
Jul 5, 202419.5219.8119.4119.7319.191.28%2,520,770