Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
16.94
-0.28 (-1.63%)
At close: Jul 31, 2025, 4:00 PM
17.00
+0.06 (0.35%)
After-hours: Jul 31, 2025, 7:35 PM EDT

Envestnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202517.1417.2016.8916.9416.94-1.63%10,396,314
Jul 30, 202517.4017.7617.1317.2217.22-0.86%10,665,524
Jul 29, 202517.1017.4116.9817.3717.370.64%11,866,332
Jul 28, 202517.6317.6417.2117.2617.26-1.93%13,634,250
Jul 25, 202518.3918.3917.4817.6017.60-6.73%16,253,215
Jul 24, 202519.0019.1318.8718.8718.87-0.94%6,247,990
Jul 23, 202518.9919.1318.9519.0519.050.32%6,819,818
Jul 22, 202518.4219.0018.4218.9918.993.21%6,362,456
Jul 21, 202518.4118.5418.3218.4018.400.44%4,484,685
Jul 18, 202518.3018.4118.2118.3218.32-0.22%4,445,208
Jul 17, 202518.2918.4518.2018.3618.260.55%5,104,154
Jul 16, 202518.3118.5118.1018.2618.160.16%4,948,771
Jul 15, 202518.6018.6018.1518.2318.13-1.67%4,858,175
Jul 14, 202518.4118.5718.3818.5418.440.49%5,492,165
Jul 11, 202518.4018.5218.2918.4518.35-0.49%5,349,179
Jul 10, 202518.2618.7018.2118.5418.441.53%6,325,430
Jul 9, 202518.2718.3318.1818.2618.160.27%5,035,495
Jul 8, 202517.9418.2817.8318.2118.111.28%5,116,805
Jul 7, 202518.3218.3217.8217.9817.88-1.32%6,445,315
Jul 3, 202518.2618.4818.1918.2218.12-0.49%5,546,828
Jul 2, 202517.7718.3617.7718.3118.212.40%9,219,282
Jul 1, 202517.4318.1417.4317.8817.782.11%8,679,653
Jun 30, 202517.3717.5217.0917.5117.410.86%7,523,329
Jun 27, 202517.5017.5917.2417.3617.26-0.69%9,420,997
Jun 26, 202517.3717.5117.3017.4817.380.98%7,602,460
Jun 25, 202517.4417.4817.1717.3117.21-1.03%10,403,832
Jun 24, 202517.4217.6417.4217.4917.39-7,394,522
Jun 23, 202517.1417.5217.1317.4917.392.28%6,258,030
Jun 20, 202517.1217.3617.0917.1017.010.29%10,740,396
Jun 18, 202517.0917.2816.9617.0516.960.24%5,384,444
Jun 17, 202517.0917.2116.9517.0116.92-0.76%4,495,483
Jun 16, 202517.3517.4717.0917.1417.05-1.38%5,171,082
Jun 13, 202517.3417.4817.2517.3817.18-0.69%4,889,979
Jun 12, 202517.5017.5517.3717.5017.30-0.06%4,496,914
Jun 11, 202517.6517.7517.4117.5117.31-0.51%4,769,351
Jun 10, 202517.2917.6717.2517.6017.401.91%5,181,777
Jun 9, 202517.2917.4817.1217.2717.070.06%4,366,333
Jun 6, 202517.2417.2917.1217.2617.061.05%4,569,569
Jun 5, 202517.0617.2716.9117.0816.89-0.12%5,475,777
Jun 4, 202517.2017.2217.0517.1016.91-0.29%4,165,881
Jun 3, 202517.3817.3816.9117.1516.96-1.49%6,344,867
Jun 2, 202517.3017.4317.1417.4117.21-4,934,112
May 30, 202517.4217.5417.3217.4117.21-0.63%9,932,477
May 29, 202517.4617.6717.2517.5217.320.63%6,774,065
May 28, 202517.4417.4517.1217.4117.210.35%10,146,951
May 27, 202516.9717.4116.9517.3517.153.03%6,536,430
May 23, 202516.7816.9216.6716.8416.650.12%5,878,309
May 22, 202516.8316.9216.6416.8216.63-0.06%5,683,035
May 21, 202517.4217.4716.8216.8316.64-3.77%9,504,699
May 20, 202517.5817.7717.4817.4917.29-1.30%7,367,278