Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.75
+0.47 (2.72%)
At close: Aug 22, 2025, 4:00 PM
17.80
+0.05 (0.28%)
After-hours: Aug 22, 2025, 4:38 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202517.3817.9017.3817.79-2.95%6,452,506
Aug 21, 202517.1117.3117.0917.2817.280.35%5,651,285
Aug 20, 202517.1817.4517.0617.2217.22-9,673,208
Aug 19, 202517.1617.3517.0417.2217.220.94%6,258,668
Aug 18, 202517.2517.3417.0417.0617.06-1.44%5,136,708
Aug 15, 202517.0517.3517.0217.3117.211.58%6,202,323
Aug 14, 202516.9517.1716.8817.0416.94-0.58%5,526,426
Aug 13, 202517.0417.1516.8617.1417.040.82%7,554,626
Aug 12, 202516.8617.0116.6317.0016.901.37%8,527,774
Aug 11, 202517.0017.0916.7216.7716.67-1.12%5,985,605
Aug 8, 202516.9617.0916.8316.9616.86-7,199,482
Aug 7, 202516.9717.0816.8116.9616.860.65%4,854,141
Aug 6, 202517.2517.2716.8016.8516.75-1.98%7,309,185
Aug 5, 202516.9817.2216.9017.1917.091.72%6,476,575
Aug 4, 202516.8316.9616.7016.9016.800.78%9,180,370
Aug 1, 202517.0917.2616.7216.7716.67-1.00%12,918,841
Jul 31, 202517.1417.2016.8916.9416.84-1.63%10,396,314
Jul 30, 202517.4017.7617.1317.2217.12-0.86%10,665,524
Jul 29, 202517.1017.4116.9817.3717.270.64%11,866,332
Jul 28, 202517.6317.6417.2117.2617.16-1.93%13,634,250
Jul 25, 202518.3918.3917.4817.6017.50-6.73%16,253,215
Jul 24, 202519.0019.1318.8718.8718.76-0.94%6,247,990
Jul 23, 202518.9919.1318.9519.0518.940.32%6,819,818
Jul 22, 202518.4219.0018.4218.9918.883.21%6,362,456
Jul 21, 202518.4118.5418.3218.4018.290.44%4,484,685
Jul 18, 202518.3018.4118.2118.3218.21-0.22%4,445,208
Jul 17, 202518.2918.4518.2018.3618.150.55%5,104,154
Jul 16, 202518.3118.5118.1018.2618.050.16%4,948,771
Jul 15, 202518.6018.6018.1518.2318.02-1.67%4,858,175
Jul 14, 202518.4118.5718.3818.5418.330.49%5,492,165
Jul 11, 202518.4018.5218.2918.4518.24-0.49%5,349,179
Jul 10, 202518.2618.7018.2118.5418.331.53%6,325,430
Jul 9, 202518.2718.3318.1818.2618.050.27%5,035,495
Jul 8, 202517.9418.2817.8318.2118.001.28%5,116,805
Jul 7, 202518.3218.3217.8217.9817.78-1.32%6,445,315
Jul 3, 202518.2618.4818.1918.2218.01-0.49%5,546,828
Jul 2, 202517.7718.3617.7718.3118.102.40%9,219,282
Jul 1, 202517.4318.1417.4317.8817.682.11%8,679,653
Jun 30, 202517.3717.5217.0917.5117.310.86%7,523,329
Jun 27, 202517.5017.5917.2417.3617.16-0.69%9,420,997
Jun 26, 202517.3717.5117.3017.4817.280.98%7,602,460
Jun 25, 202517.4417.4817.1717.3117.11-1.03%10,403,832
Jun 24, 202517.4217.6417.4217.4917.29-7,394,522
Jun 23, 202517.1417.5217.1317.4917.292.28%6,258,030
Jun 20, 202517.1217.3617.0917.1016.910.29%10,740,396
Jun 18, 202517.0917.2816.9617.0516.860.24%5,384,444
Jun 17, 202517.0917.2116.9517.0116.82-0.76%4,495,483
Jun 16, 202517.3517.4717.0917.1416.94-1.38%5,171,082
Jun 13, 202517.3417.4817.2517.3817.08-0.69%4,889,979
Jun 12, 202517.5017.5517.3717.5017.20-0.06%4,496,914