Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
16.18
+0.12 (0.75%)
Dec 30, 2025, 4:00 PM EST - Market closed

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202516.0816.2216.0416.1816.180.75%6,507,809
Dec 29, 202516.1216.2916.0416.0616.06-0.31%7,246,480
Dec 26, 202516.0016.1315.9516.1116.110.50%4,582,445
Dec 24, 202515.7716.0515.7416.0316.031.58%5,754,589
Dec 23, 202515.9816.0015.7115.7815.78-1.62%8,876,904
Dec 22, 202516.0016.0915.9316.0416.040.31%7,965,101
Dec 19, 202516.2416.3015.9815.9915.99-2.56%12,048,446
Dec 18, 202516.5216.5716.3816.4116.310.06%7,127,361
Dec 17, 202516.3616.6216.3416.4016.300.24%7,696,581
Dec 16, 202516.4816.6616.3116.3616.26-1.80%10,227,887
Dec 15, 202516.6916.8416.5716.6616.560.24%6,362,917
Dec 12, 202516.6716.8916.5516.6216.52-0.36%6,177,726
Dec 11, 202516.6116.8416.4416.6816.580.30%9,503,254
Dec 10, 202516.5216.8016.4616.6316.530.85%9,385,119
Dec 9, 202516.7516.9416.4516.4916.39-1.49%6,556,988
Dec 8, 202517.0017.0316.7316.7416.64-1.65%7,187,187
Dec 5, 202517.1517.2417.0017.0216.91-0.93%6,358,031
Dec 4, 202517.2517.3717.1517.1817.07-0.64%7,564,351
Dec 3, 202517.9718.0917.2417.2917.18-4.16%11,667,811
Dec 2, 202518.2218.2617.8018.0417.93-0.82%6,451,363
Dec 1, 202518.1518.2718.0618.1918.08-0.38%8,498,767
Nov 28, 202518.1918.3018.1818.2618.150.22%2,231,391
Nov 26, 202518.0518.3518.0218.2218.110.61%4,694,605
Nov 25, 202517.9518.2017.8018.1118.001.46%4,493,299
Nov 24, 202517.8418.0217.8117.8517.740.06%7,463,446
Nov 21, 202517.5117.9817.4317.8417.732.53%7,124,699
Nov 20, 202517.7517.8817.3817.4017.29-1.19%5,829,506
Nov 19, 202517.7217.8117.5717.6117.50-0.45%6,022,001
Nov 18, 202517.3317.7117.2817.6917.582.31%7,813,999
Nov 17, 202517.4117.6017.2317.2917.18-0.35%6,602,237
Nov 14, 202517.3917.4917.3117.3517.24-0.91%6,239,627
Nov 13, 202517.6417.7317.4517.5117.30-0.74%5,445,497
Nov 12, 202517.8017.8917.6017.6417.43-1.45%5,461,088
Nov 11, 202517.8017.9617.6317.9017.691.13%4,867,014
Nov 10, 202517.8417.9217.5917.7017.49-0.67%7,303,679
Nov 7, 202517.6317.8617.6117.8217.611.48%8,175,835
Nov 6, 202517.9018.0217.5517.5617.35-1.73%6,366,546
Nov 5, 202517.6617.9517.5717.8717.661.88%9,467,972
Nov 4, 202517.6917.7617.4617.5417.33-0.85%7,384,001
Nov 3, 202517.7117.8217.4717.6917.48-1.45%9,033,488
Oct 31, 202517.5518.0517.3917.9517.742.16%9,652,641
Oct 30, 202517.5217.9117.5017.5717.36-0.06%9,628,643
Oct 29, 202517.9018.0717.4317.5817.37-2.50%8,897,694
Oct 28, 202518.8618.9217.8918.0317.81-5.40%13,475,001
Oct 27, 202518.7519.2918.6219.0618.831.60%9,167,439
Oct 24, 202518.7219.3418.5018.7618.541.19%9,408,962
Oct 23, 202518.6818.6818.3918.5418.32-0.43%7,319,260
Oct 22, 202518.6018.7518.4918.6218.400.22%6,196,029
Oct 21, 202518.7518.7918.5418.5818.36-0.75%4,811,453
Oct 20, 202518.6718.8018.6118.7218.500.92%4,308,825