Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.67
-0.16 (-0.93%)
Jan 21, 2026, 11:32 AM EST - Market open

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.9217.9817.6117.70--0.73%1,674,817
Jan 20, 202617.6317.9117.4217.8317.83-8,448,937
Jan 16, 202617.3417.8417.3017.8317.831.60%9,126,566
Jan 15, 202617.3517.5717.2817.5517.451.68%7,753,940
Jan 14, 202616.9517.2716.7517.2617.161.89%8,396,393
Jan 13, 202616.8017.0016.6916.9416.840.77%7,234,827
Jan 12, 202616.8016.9916.6616.8116.710.60%10,035,648
Jan 9, 202617.0917.1316.7116.7116.61-1.94%7,963,536
Jan 8, 202616.8817.0816.6117.0416.940.59%10,608,742
Jan 7, 202616.6817.3416.6416.9416.842.67%14,679,228
Jan 6, 202616.3516.5316.3116.5016.400.67%12,198,977
Jan 5, 202616.2016.6516.0716.3916.301.17%12,587,059
Jan 2, 202616.0416.2115.8616.2016.110.75%6,717,601
Dec 31, 202516.1816.1816.0116.0815.99-0.62%4,843,321
Dec 30, 202516.0816.2216.0416.1816.090.75%6,528,381
Dec 29, 202516.1216.2916.0416.0615.97-0.31%7,378,952
Dec 26, 202516.0016.1315.9516.1116.020.50%4,654,051
Dec 24, 202515.7716.0515.7416.0315.941.58%5,908,685
Dec 23, 202515.9816.0015.7115.7815.69-1.62%8,944,840
Dec 22, 202516.0016.0915.9316.0415.950.31%8,030,271
Dec 19, 202516.2416.3015.9815.9915.90-2.56%12,357,217
Dec 18, 202516.5216.5716.3816.4116.210.06%7,127,594
Dec 17, 202516.3616.6216.3416.4016.200.24%7,696,581
Dec 16, 202516.4816.6616.3116.3616.16-1.80%10,227,887
Dec 15, 202516.6916.8416.5716.6616.460.24%6,362,917
Dec 12, 202516.6716.8916.5516.6216.42-0.36%6,177,726
Dec 11, 202516.6116.8416.4416.6816.480.30%9,503,254
Dec 10, 202516.5216.8016.4616.6316.430.85%9,385,119
Dec 9, 202516.7516.9416.4516.4916.29-1.49%6,556,988
Dec 8, 202517.0017.0316.7316.7416.54-1.65%7,187,187
Dec 5, 202517.1517.2417.0017.0216.82-0.93%6,358,031
Dec 4, 202517.2517.3717.1517.1816.97-0.64%7,564,351
Dec 3, 202517.9718.0917.2417.2917.08-4.16%11,667,811
Dec 2, 202518.2218.2617.8018.0417.82-0.82%6,451,363
Dec 1, 202518.1518.2718.0618.1917.97-0.38%8,498,767
Nov 28, 202518.1918.3018.1818.2618.040.22%2,231,391
Nov 26, 202518.0518.3518.0218.2218.000.61%4,694,605
Nov 25, 202517.9518.2017.8018.1117.891.46%4,493,299
Nov 24, 202517.8418.0217.8117.8517.640.06%7,463,446
Nov 21, 202517.5117.9817.4317.8417.632.53%7,124,699
Nov 20, 202517.7517.8817.3817.4017.19-1.19%5,829,506
Nov 19, 202517.7217.8117.5717.6117.40-0.45%6,022,001
Nov 18, 202517.3317.7117.2817.6917.482.31%7,813,999
Nov 17, 202517.4117.6017.2317.2917.08-0.35%6,602,237
Nov 14, 202517.3917.4917.3117.3517.14-0.91%6,239,627
Nov 13, 202517.6417.7317.4517.5117.20-0.74%5,445,497
Nov 12, 202517.8017.8917.6017.6417.33-1.45%5,461,088
Nov 11, 202517.8017.9617.6317.9017.581.13%4,867,014
Nov 10, 202517.8417.9217.5917.7017.39-0.67%7,303,679
Nov 7, 202517.6317.8617.6117.8217.501.48%8,175,835