Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
18.85
-0.29 (-1.52%)
At close: Oct 8, 2025, 4:00 PM EDT
18.79
-0.06 (-0.32%)
After-hours: Oct 8, 2025, 7:52 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202519.1119.1218.7918.8518.85-1.52%7,070,495
Oct 7, 202519.2519.3619.0819.1419.14-0.52%5,600,332
Oct 6, 202519.3919.4819.2319.2419.24-0.67%5,176,600
Oct 3, 202519.2919.6819.2619.3719.370.99%5,611,912
Oct 2, 202519.1519.2118.9719.1819.18-5,134,344
Oct 1, 202519.0719.2419.0119.1819.180.16%5,571,540
Sep 30, 202519.0819.2018.9319.1519.150.74%6,917,698
Sep 29, 202518.9519.2818.9219.0119.010.37%6,897,694
Sep 26, 202518.6218.9818.6118.9418.942.16%7,739,156
Sep 25, 202518.6618.6818.5118.5418.54-0.59%6,464,877
Sep 24, 202518.8318.8318.5418.6518.65-1.27%5,778,568
Sep 23, 202518.5318.9518.4818.8918.892.11%7,008,730
Sep 22, 202518.4018.5618.1218.5018.500.16%7,251,678
Sep 19, 202518.5318.6818.4018.4718.47-0.54%18,093,678
Sep 18, 202518.2818.6518.1218.5718.471.98%5,266,697
Sep 17, 202518.3018.5618.2018.2118.11-0.11%6,730,149
Sep 16, 202518.2218.3118.1018.2318.13-0.11%6,803,550
Sep 15, 202518.2718.3118.1218.2518.150.94%5,982,913
Sep 12, 202518.1518.2018.0318.0817.98-0.33%4,343,618
Sep 11, 202517.9318.1817.8918.1418.041.06%6,798,662
Sep 10, 202517.9518.1417.9417.9517.85-0.61%5,570,284
Sep 9, 202518.3018.4417.9418.0617.96-1.31%6,425,232
Sep 8, 202518.2418.5018.1518.3018.20-0.49%8,335,843
Sep 5, 202518.1618.4218.0718.3918.292.17%5,903,754
Sep 4, 202517.8218.0217.7118.0017.901.52%4,876,022
Sep 3, 202517.8618.0617.7117.7317.63-1.23%5,893,387
Sep 2, 202517.8617.9817.8017.9517.850.06%5,553,965
Aug 29, 202517.8717.9817.8117.9417.840.45%5,435,957
Aug 28, 202517.9818.0017.6717.8617.76-0.22%4,611,744
Aug 27, 202517.5717.9217.5517.9017.802.11%5,569,266
Aug 26, 202517.6017.6517.3617.5317.43-0.68%9,520,006
Aug 25, 202517.7817.8117.6017.6517.55-0.56%6,117,886
Aug 22, 202517.3817.9017.3817.7517.652.72%8,698,843
Aug 21, 202517.1117.3117.0917.2817.190.35%5,651,285
Aug 20, 202517.1817.4517.0617.2217.13-9,673,208
Aug 19, 202517.1617.3517.0417.2217.130.94%6,258,668
Aug 18, 202517.2517.3417.0417.0616.97-1.44%5,136,708
Aug 15, 202517.0517.3517.0217.3117.111.58%6,202,323
Aug 14, 202516.9517.1716.8817.0416.85-0.58%5,526,426
Aug 13, 202517.0417.1516.8617.1416.950.82%7,554,626
Aug 12, 202516.8617.0116.6317.0016.811.37%8,527,774
Aug 11, 202517.0017.0916.7216.7716.58-1.12%5,985,605
Aug 8, 202516.9617.0916.8316.9616.77-7,199,482
Aug 7, 202516.9717.0816.8116.9616.770.65%4,854,141
Aug 6, 202517.2517.2716.8016.8516.66-1.98%7,309,185
Aug 5, 202516.9817.2216.9017.1917.001.72%6,476,575
Aug 4, 202516.8316.9616.7016.9016.710.78%9,180,370
Aug 1, 202517.0917.2616.7216.7716.58-1.00%12,918,841
Jul 31, 202517.1417.2016.8916.9416.75-1.63%10,396,314
Jul 30, 202517.4017.7617.1317.2217.02-0.86%10,665,524