Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
22.29
-0.71 (-3.09%)
At close: Oct 25, 2024, 4:00 PM
22.37
+0.08 (0.36%)
After-hours: Oct 25, 2024, 5:02 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.0523.2622.8823.0023.00-0.52%7,992,709
Oct 23, 202422.4223.1522.3923.1223.123.08%7,193,658
Oct 22, 202422.1522.5622.0022.4322.431.13%4,198,842
Oct 21, 202422.7522.8522.1622.1822.18-2.03%4,222,109
Oct 18, 202422.4022.6522.1822.6422.641.48%3,709,260
Oct 17, 202422.5622.6422.2922.3122.31-1.67%3,237,693
Oct 16, 202422.3822.7022.3322.6922.691.66%4,387,570
Oct 15, 202422.0022.5521.9822.3222.322.01%3,609,647
Oct 14, 202421.6421.9621.5721.8821.880.97%2,982,570
Oct 11, 202421.6121.7421.5321.6721.670.79%3,460,504
Oct 10, 202421.6621.8121.3721.5021.50-1.29%4,656,568
Oct 9, 202421.8121.9521.6521.7821.78-0.18%2,786,046
Oct 8, 202422.0922.1321.6821.8221.82-0.86%2,557,286
Oct 7, 202422.0022.0921.8722.0122.01-0.50%2,557,736
Oct 4, 202422.1022.2321.9922.1222.12-0.45%3,345,641
Oct 3, 202422.3322.3422.0722.2222.22-0.54%4,839,200
Oct 2, 202422.4622.5122.1622.3422.34-1.46%3,047,243
Oct 1, 202422.9722.9722.4522.6722.67-0.87%4,316,721
Sep 30, 202422.5022.8922.4122.8722.871.19%6,697,832
Sep 27, 202422.6822.7622.5422.6022.600.44%5,217,687
Sep 26, 202422.9222.9922.3822.5022.50-1.32%3,513,719
Sep 25, 202422.8523.1422.7422.8022.800.13%6,715,200
Sep 24, 202422.4622.9722.3922.7722.770.89%3,665,556
Sep 23, 202422.1422.5922.0222.5722.572.54%4,437,908
Sep 20, 202421.7622.0121.7022.0122.010.50%11,123,814
Sep 19, 202422.3422.4221.8921.9021.90-0.99%5,442,477
Sep 18, 202421.9422.5021.9022.1222.120.82%4,508,790
Sep 17, 202422.3822.4421.9121.9421.94-2.10%8,241,960
Sep 16, 202422.7522.7922.3822.4122.41-0.75%4,436,584
Sep 13, 202422.5322.6122.3722.5822.580.76%8,214,886
Sep 12, 202422.1322.4522.0922.4122.411.17%3,601,769
Sep 11, 202422.0222.2421.7922.1522.15-0.32%4,647,020
Sep 10, 202422.2222.2922.0622.2222.220.41%4,942,061
Sep 9, 202421.9822.2421.9822.1322.130.64%5,985,737
Sep 6, 202422.1022.1421.7321.9921.99-0.45%4,573,961
Sep 5, 202422.3622.5622.0522.0922.09-0.41%4,152,936
Sep 4, 202422.2522.4122.1122.1822.18-0.09%4,635,066
Sep 3, 202422.1122.3222.0722.2022.20-0.36%7,452,833
Aug 30, 202422.2322.5022.1022.2822.280.68%10,247,273
Aug 29, 202422.0422.1621.6622.1322.130.41%7,088,183
Aug 28, 202422.2022.2621.9222.0422.04-1.08%4,730,970
Aug 27, 202422.3022.4522.1722.2822.28-0.93%4,858,131
Aug 26, 202422.5522.6722.4322.4922.490.13%2,919,055
Aug 23, 202422.2022.5722.1322.4622.461.54%2,747,943
Aug 22, 202421.9522.2021.8522.1222.121.05%4,184,784
Aug 21, 202421.8521.9421.6521.8921.890.41%2,114,697
Aug 20, 202421.6721.8521.5621.8021.800.46%2,902,571
Aug 19, 202421.5121.7221.4921.7021.701.02%3,134,080
Aug 16, 202421.5621.6321.3721.4821.48-0.46%2,828,364
Aug 15, 202421.8121.8621.5421.5821.58-0.96%4,583,912
Aug 14, 202421.9722.0021.7521.7921.79-0.68%2,667,207
Aug 13, 202421.7822.0321.6721.9421.941.95%3,926,503
Aug 12, 202421.5521.6221.3221.5221.52-0.51%3,423,282
Aug 9, 202421.4921.6921.3221.6321.631.03%2,728,181
Aug 8, 202421.1921.4821.1921.4121.410.85%3,178,822
Aug 7, 202421.5121.7621.2021.2321.23-0.70%3,757,422
Aug 6, 202420.7221.5720.6521.3821.383.09%5,274,972
Aug 5, 202420.6921.1520.4520.7420.74-3.71%6,766,982
Aug 2, 202421.6221.9621.3421.5421.23-0.87%5,654,679
Aug 1, 202422.0422.1221.5121.7321.42-0.41%4,469,656
Jul 31, 202421.7922.1921.7521.8221.51-0.09%7,122,030
Jul 30, 202421.8721.9921.6221.8421.53-0.05%7,926,655
Jul 29, 202421.8822.0021.6521.8521.54-0.23%5,210,618
Jul 26, 202421.9022.0220.9421.9021.595.49%8,948,525
Jul 25, 202420.8921.1920.7520.7620.46-5,278,663
Jul 24, 202421.0521.3120.7420.7620.46-1.24%5,141,822
Jul 23, 202420.9421.1720.9021.0220.720.05%5,270,428
Jul 22, 202420.8321.0520.7321.0120.710.53%3,595,636
Jul 19, 202420.9920.9920.7720.9020.60-0.14%3,158,856
Jul 18, 202421.0521.4220.8820.9320.63-0.99%2,487,370
Jul 17, 202421.0721.3521.0621.1420.840.28%3,341,167
Jul 16, 202420.7521.0820.6221.0820.782.03%4,990,955
Jul 15, 202420.6020.7020.4920.6620.370.58%3,915,594
Jul 12, 202420.5220.6520.3420.5420.250.98%3,850,032
Jul 11, 202420.1820.5320.1020.3420.052.62%7,501,569
Jul 10, 202419.8219.8219.6619.8219.540.92%3,411,282
Jul 9, 202419.5119.8019.5119.6419.360.05%2,843,173
Jul 8, 202419.8019.8819.5719.6319.35-0.51%4,478,859
Jul 5, 202419.5219.8119.4119.7319.451.28%2,520,770
Jul 3, 202419.6319.6719.4119.4819.20-0.26%2,592,382
Jul 2, 202419.4819.6419.3519.5319.250.31%3,373,786
Jul 1, 202419.6019.6819.2319.4719.19-0.66%3,255,371
Jun 28, 202419.4019.6319.2919.6019.321.87%6,490,201
Jun 27, 202419.4119.4118.9119.2418.97-0.67%5,011,909
Jun 26, 202419.0119.4718.9119.3719.090.94%8,119,945
Jun 25, 202419.5619.5619.0819.1918.92-2.34%4,337,712
Jun 24, 202419.2419.8019.1719.6519.372.13%4,187,864
Jun 21, 202419.4919.5019.0419.2418.97-0.72%11,550,116
Jun 20, 202419.4319.4919.1819.3819.10-0.51%3,850,679
Jun 18, 202419.4219.5419.3119.4819.200.62%3,222,033
Jun 17, 202419.5019.6919.3319.3619.08-1.48%3,704,597
Jun 14, 202419.4719.6819.3519.6519.370.41%2,570,769
Jun 13, 202419.4519.6719.3419.5719.290.88%2,579,765
Jun 12, 202419.7119.8519.3619.4019.121.09%3,502,659
Jun 11, 202419.1019.3019.0519.1918.92-0.21%5,036,750
Jun 10, 202419.1919.4718.9419.2318.96-0.31%3,379,382
Jun 7, 202419.1719.3319.0519.2919.02-1.23%2,958,068
Jun 6, 202419.4419.6319.3719.5319.25-0.20%2,296,840
Jun 5, 202419.7219.7519.4719.5719.29-0.86%2,882,500
Jun 4, 202419.7120.0019.6719.7419.46-0.15%4,677,210