Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
18.54
+0.28 (1.53%)
At close: Jul 10, 2025, 4:00 PM
18.56
+0.02 (0.11%)
After-hours: Jul 10, 2025, 4:54 PM EDT
Healthpeak Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 18.26 | 18.70 | 18.21 | 18.54 | 18.54 | 1.53% | 6,323,710 |
Jul 9, 2025 | 18.27 | 18.33 | 18.18 | 18.26 | 18.26 | 0.27% | 5,035,495 |
Jul 8, 2025 | 17.94 | 18.28 | 17.83 | 18.21 | 18.21 | 1.28% | 5,116,805 |
Jul 7, 2025 | 18.32 | 18.32 | 17.82 | 17.98 | 17.98 | -1.32% | 6,445,315 |
Jul 3, 2025 | 18.26 | 18.48 | 18.19 | 18.22 | 18.22 | -0.49% | 5,546,828 |
Jul 2, 2025 | 17.77 | 18.36 | 17.77 | 18.31 | 18.31 | 2.40% | 9,219,282 |
Jul 1, 2025 | 17.43 | 18.14 | 17.43 | 17.88 | 17.88 | 2.11% | 8,679,653 |
Jun 30, 2025 | 17.37 | 17.52 | 17.09 | 17.51 | 17.51 | 0.86% | 7,523,329 |
Jun 27, 2025 | 17.50 | 17.59 | 17.24 | 17.36 | 17.36 | -0.69% | 9,420,997 |
Jun 26, 2025 | 17.37 | 17.51 | 17.30 | 17.48 | 17.48 | 0.98% | 7,602,460 |
Jun 25, 2025 | 17.44 | 17.48 | 17.17 | 17.31 | 17.31 | -1.03% | 10,403,832 |
Jun 24, 2025 | 17.42 | 17.64 | 17.42 | 17.49 | 17.49 | - | 7,394,522 |
Jun 23, 2025 | 17.14 | 17.52 | 17.13 | 17.49 | 17.49 | 2.28% | 6,258,030 |
Jun 20, 2025 | 17.12 | 17.36 | 17.09 | 17.10 | 17.10 | 0.29% | 10,740,396 |
Jun 18, 2025 | 17.09 | 17.28 | 16.96 | 17.05 | 17.05 | 0.24% | 5,384,444 |
Jun 17, 2025 | 17.09 | 17.21 | 16.95 | 17.01 | 17.01 | -0.76% | 4,495,483 |
Jun 16, 2025 | 17.35 | 17.47 | 17.09 | 17.14 | 17.14 | -1.38% | 5,171,082 |
Jun 13, 2025 | 17.34 | 17.48 | 17.25 | 17.38 | 17.28 | -0.69% | 4,889,979 |
Jun 12, 2025 | 17.50 | 17.55 | 17.37 | 17.50 | 17.40 | -0.06% | 4,496,914 |
Jun 11, 2025 | 17.65 | 17.75 | 17.41 | 17.51 | 17.41 | -0.51% | 4,769,351 |
Jun 10, 2025 | 17.29 | 17.67 | 17.25 | 17.60 | 17.50 | 1.91% | 5,181,777 |
Jun 9, 2025 | 17.29 | 17.48 | 17.12 | 17.27 | 17.17 | 0.06% | 4,366,333 |
Jun 6, 2025 | 17.24 | 17.29 | 17.12 | 17.26 | 17.16 | 1.05% | 4,569,569 |
Jun 5, 2025 | 17.06 | 17.27 | 16.91 | 17.08 | 16.98 | -0.12% | 5,475,777 |
Jun 4, 2025 | 17.20 | 17.22 | 17.05 | 17.10 | 17.00 | -0.29% | 4,165,881 |
Jun 3, 2025 | 17.38 | 17.38 | 16.91 | 17.15 | 17.05 | -1.49% | 6,344,867 |
Jun 2, 2025 | 17.30 | 17.43 | 17.14 | 17.41 | 17.31 | - | 4,934,112 |
May 30, 2025 | 17.42 | 17.54 | 17.32 | 17.41 | 17.31 | -0.63% | 9,932,477 |
May 29, 2025 | 17.46 | 17.67 | 17.25 | 17.52 | 17.42 | 0.63% | 6,774,065 |
May 28, 2025 | 17.44 | 17.45 | 17.12 | 17.41 | 17.31 | 0.35% | 10,146,951 |
May 27, 2025 | 16.97 | 17.41 | 16.95 | 17.35 | 17.25 | 3.03% | 6,536,430 |
May 23, 2025 | 16.78 | 16.92 | 16.67 | 16.84 | 16.74 | 0.12% | 5,878,309 |
May 22, 2025 | 16.83 | 16.92 | 16.64 | 16.82 | 16.72 | -0.06% | 5,683,035 |
May 21, 2025 | 17.42 | 17.47 | 16.82 | 16.83 | 16.73 | -3.77% | 9,504,699 |
May 20, 2025 | 17.58 | 17.77 | 17.48 | 17.49 | 17.39 | -1.30% | 7,367,278 |
May 19, 2025 | 17.44 | 17.73 | 17.44 | 17.72 | 17.62 | -0.06% | 5,908,927 |
May 16, 2025 | 17.38 | 17.73 | 17.31 | 17.73 | 17.53 | 2.43% | 7,607,209 |
May 15, 2025 | 17.03 | 17.32 | 16.94 | 17.31 | 17.11 | 2.00% | 8,330,235 |
May 14, 2025 | 17.17 | 17.17 | 16.90 | 16.97 | 16.77 | -1.62% | 6,808,336 |
May 13, 2025 | 17.55 | 17.60 | 17.15 | 17.25 | 17.05 | -1.71% | 6,254,115 |
May 12, 2025 | 17.59 | 17.69 | 17.33 | 17.55 | 17.35 | 0.46% | 7,264,784 |
May 9, 2025 | 17.39 | 17.60 | 17.36 | 17.47 | 17.27 | 0.46% | 4,245,665 |
May 8, 2025 | 17.32 | 17.57 | 17.21 | 17.39 | 17.19 | 0.81% | 7,054,264 |
May 7, 2025 | 17.37 | 17.51 | 17.21 | 17.25 | 17.05 | -1.09% | 9,863,051 |
May 6, 2025 | 17.55 | 17.79 | 17.39 | 17.44 | 17.24 | -0.80% | 5,056,859 |
May 5, 2025 | 17.70 | 17.87 | 17.57 | 17.58 | 17.38 | -1.29% | 5,386,391 |
May 2, 2025 | 17.96 | 18.14 | 17.75 | 17.81 | 17.60 | 0.17% | 5,480,605 |
May 1, 2025 | 17.89 | 18.01 | 17.72 | 17.78 | 17.57 | -0.34% | 4,502,228 |
Apr 30, 2025 | 17.69 | 17.94 | 17.50 | 17.84 | 17.63 | 0.45% | 7,753,802 |
Apr 29, 2025 | 17.83 | 17.94 | 17.47 | 17.76 | 17.56 | 0.06% | 8,170,183 |