Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.58
-0.45 (-2.50%)
At close: Oct 29, 2025, 4:00 PM EDT
17.50
-0.08 (-0.46%)
After-hours: Oct 29, 2025, 4:54 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.9018.0717.4317.58--2.50%8,896,176
Oct 28, 202518.8618.9217.8918.0318.03-5.40%13,475,001
Oct 27, 202518.7519.2918.6219.0619.061.60%9,167,439
Oct 24, 202518.7219.3418.5018.7618.761.19%9,408,962
Oct 23, 202518.6818.6818.3918.5418.54-0.43%7,319,260
Oct 22, 202518.6018.7518.4918.6218.620.22%6,196,029
Oct 21, 202518.7518.7918.5418.5818.58-0.75%4,811,453
Oct 20, 202518.6718.8018.6118.7218.720.92%4,308,825
Oct 17, 202518.3518.6418.3418.5518.550.54%7,618,460
Oct 16, 202518.6018.7718.4018.4518.35-0.32%25,954,567
Oct 15, 202518.2218.5518.2018.5118.412.04%20,475,484
Oct 14, 202517.8018.1817.5118.1418.041.00%19,292,057
Oct 13, 202518.0618.1617.8317.9617.86-0.50%12,586,532
Oct 10, 202518.4618.4918.0018.0517.95-2.17%13,971,583
Oct 9, 202518.9018.9918.4418.4518.35-2.12%12,931,728
Oct 8, 202519.1119.1218.7918.8518.75-1.52%7,071,795
Oct 7, 202519.2519.3619.0819.1419.04-0.52%5,600,332
Oct 6, 202519.3919.4819.2319.2419.14-0.67%5,176,600
Oct 3, 202519.2919.6819.2619.3719.260.99%5,611,912
Oct 2, 202519.1519.2118.9719.1819.08-5,134,344
Oct 1, 202519.0719.2419.0119.1819.080.16%5,571,540
Sep 30, 202519.0819.2018.9319.1519.050.74%6,917,698
Sep 29, 202518.9519.2818.9219.0118.910.37%6,897,694
Sep 26, 202518.6218.9818.6118.9418.842.16%7,739,156
Sep 25, 202518.6618.6818.5118.5418.44-0.59%6,464,877
Sep 24, 202518.8318.8318.5418.6518.55-1.27%5,778,568
Sep 23, 202518.5318.9518.4818.8918.792.11%7,008,730
Sep 22, 202518.4018.5618.1218.5018.400.16%7,251,678
Sep 19, 202518.5318.6818.4018.4718.37-0.54%18,093,678
Sep 18, 202518.2818.6518.1218.5718.371.98%5,266,697
Sep 17, 202518.3018.5618.2018.2118.01-0.11%6,730,149
Sep 16, 202518.2218.3118.1018.2318.03-0.11%6,803,550
Sep 15, 202518.2718.3118.1218.2518.050.94%5,982,913
Sep 12, 202518.1518.2018.0318.0817.88-0.33%4,343,618
Sep 11, 202517.9318.1817.8918.1417.941.06%6,798,662
Sep 10, 202517.9518.1417.9417.9517.75-0.61%5,570,284
Sep 9, 202518.3018.4417.9418.0617.86-1.31%6,425,232
Sep 8, 202518.2418.5018.1518.3018.10-0.49%8,335,843
Sep 5, 202518.1618.4218.0718.3918.192.17%5,903,754
Sep 4, 202517.8218.0217.7118.0017.801.52%4,876,022
Sep 3, 202517.8618.0617.7117.7317.54-1.23%5,893,387
Sep 2, 202517.8617.9817.8017.9517.750.06%5,553,965
Aug 29, 202517.8717.9817.8117.9417.750.45%5,435,957
Aug 28, 202517.9818.0017.6717.8617.67-0.22%4,611,744
Aug 27, 202517.5717.9217.5517.9017.712.11%5,569,266
Aug 26, 202517.6017.6517.3617.5317.34-0.68%9,520,006
Aug 25, 202517.7817.8117.6017.6517.46-0.56%6,117,886
Aug 22, 202517.3817.9017.3817.7517.562.72%8,698,843
Aug 21, 202517.1117.3117.0917.2817.090.35%5,651,285
Aug 20, 202517.1817.4517.0617.2217.03-9,673,208