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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 23.05 | 23.26 | 22.88 | 23.00 | 23.00 | -0.52% | 7,992,709 |
Oct 23, 2024 | 22.42 | 23.15 | 22.39 | 23.12 | 23.12 | 3.08% | 7,193,658 |
Oct 22, 2024 | 22.15 | 22.56 | 22.00 | 22.43 | 22.43 | 1.13% | 4,198,842 |
Oct 21, 2024 | 22.75 | 22.85 | 22.16 | 22.18 | 22.18 | -2.03% | 4,222,109 |
Oct 18, 2024 | 22.40 | 22.65 | 22.18 | 22.64 | 22.64 | 1.48% | 3,709,260 |
Oct 17, 2024 | 22.56 | 22.64 | 22.29 | 22.31 | 22.31 | -1.67% | 3,237,693 |
Oct 16, 2024 | 22.38 | 22.70 | 22.33 | 22.69 | 22.69 | 1.66% | 4,387,570 |
Oct 15, 2024 | 22.00 | 22.55 | 21.98 | 22.32 | 22.32 | 2.01% | 3,609,647 |
Oct 14, 2024 | 21.64 | 21.96 | 21.57 | 21.88 | 21.88 | 0.97% | 2,982,570 |
Oct 11, 2024 | 21.61 | 21.74 | 21.53 | 21.67 | 21.67 | 0.79% | 3,460,504 |
Oct 10, 2024 | 21.66 | 21.81 | 21.37 | 21.50 | 21.50 | -1.29% | 4,656,568 |
Oct 9, 2024 | 21.81 | 21.95 | 21.65 | 21.78 | 21.78 | -0.18% | 2,786,046 |
Oct 8, 2024 | 22.09 | 22.13 | 21.68 | 21.82 | 21.82 | -0.86% | 2,557,286 |
Oct 7, 2024 | 22.00 | 22.09 | 21.87 | 22.01 | 22.01 | -0.50% | 2,557,736 |
Oct 4, 2024 | 22.10 | 22.23 | 21.99 | 22.12 | 22.12 | -0.45% | 3,345,641 |
Oct 3, 2024 | 22.33 | 22.34 | 22.07 | 22.22 | 22.22 | -0.54% | 4,839,200 |
Oct 2, 2024 | 22.46 | 22.51 | 22.16 | 22.34 | 22.34 | -1.46% | 3,047,243 |
Oct 1, 2024 | 22.97 | 22.97 | 22.45 | 22.67 | 22.67 | -0.87% | 4,316,721 |
Sep 30, 2024 | 22.50 | 22.89 | 22.41 | 22.87 | 22.87 | 1.19% | 6,697,832 |
Sep 27, 2024 | 22.68 | 22.76 | 22.54 | 22.60 | 22.60 | 0.44% | 5,217,687 |
Sep 26, 2024 | 22.92 | 22.99 | 22.38 | 22.50 | 22.50 | -1.32% | 3,513,719 |
Sep 25, 2024 | 22.85 | 23.14 | 22.74 | 22.80 | 22.80 | 0.13% | 6,715,200 |
Sep 24, 2024 | 22.46 | 22.97 | 22.39 | 22.77 | 22.77 | 0.89% | 3,665,556 |
Sep 23, 2024 | 22.14 | 22.59 | 22.02 | 22.57 | 22.57 | 2.54% | 4,437,908 |
Sep 20, 2024 | 21.76 | 22.01 | 21.70 | 22.01 | 22.01 | 0.50% | 11,123,814 |
Sep 19, 2024 | 22.34 | 22.42 | 21.89 | 21.90 | 21.90 | -0.99% | 5,442,477 |
Sep 18, 2024 | 21.94 | 22.50 | 21.90 | 22.12 | 22.12 | 0.82% | 4,508,790 |
Sep 17, 2024 | 22.38 | 22.44 | 21.91 | 21.94 | 21.94 | -2.10% | 8,241,960 |
Sep 16, 2024 | 22.75 | 22.79 | 22.38 | 22.41 | 22.41 | -0.75% | 4,436,584 |
Sep 13, 2024 | 22.53 | 22.61 | 22.37 | 22.58 | 22.58 | 0.76% | 8,214,886 |
Sep 12, 2024 | 22.13 | 22.45 | 22.09 | 22.41 | 22.41 | 1.17% | 3,601,769 |
Sep 11, 2024 | 22.02 | 22.24 | 21.79 | 22.15 | 22.15 | -0.32% | 4,647,020 |
Sep 10, 2024 | 22.22 | 22.29 | 22.06 | 22.22 | 22.22 | 0.41% | 4,942,061 |
Sep 9, 2024 | 21.98 | 22.24 | 21.98 | 22.13 | 22.13 | 0.64% | 5,985,737 |
Sep 6, 2024 | 22.10 | 22.14 | 21.73 | 21.99 | 21.99 | -0.45% | 4,573,961 |
Sep 5, 2024 | 22.36 | 22.56 | 22.05 | 22.09 | 22.09 | -0.41% | 4,152,936 |
Sep 4, 2024 | 22.25 | 22.41 | 22.11 | 22.18 | 22.18 | -0.09% | 4,635,066 |
Sep 3, 2024 | 22.11 | 22.32 | 22.07 | 22.20 | 22.20 | -0.36% | 7,452,833 |
Aug 30, 2024 | 22.23 | 22.50 | 22.10 | 22.28 | 22.28 | 0.68% | 10,247,273 |
Aug 29, 2024 | 22.04 | 22.16 | 21.66 | 22.13 | 22.13 | 0.41% | 7,088,183 |
Aug 28, 2024 | 22.20 | 22.26 | 21.92 | 22.04 | 22.04 | -1.08% | 4,730,970 |
Aug 27, 2024 | 22.30 | 22.45 | 22.17 | 22.28 | 22.28 | -0.93% | 4,858,131 |
Aug 26, 2024 | 22.55 | 22.67 | 22.43 | 22.49 | 22.49 | 0.13% | 2,919,055 |
Aug 23, 2024 | 22.20 | 22.57 | 22.13 | 22.46 | 22.46 | 1.54% | 2,747,943 |
Aug 22, 2024 | 21.95 | 22.20 | 21.85 | 22.12 | 22.12 | 1.05% | 4,184,784 |
Aug 21, 2024 | 21.85 | 21.94 | 21.65 | 21.89 | 21.89 | 0.41% | 2,114,697 |
Aug 20, 2024 | 21.67 | 21.85 | 21.56 | 21.80 | 21.80 | 0.46% | 2,902,571 |
Aug 19, 2024 | 21.51 | 21.72 | 21.49 | 21.70 | 21.70 | 1.02% | 3,134,080 |
Aug 16, 2024 | 21.56 | 21.63 | 21.37 | 21.48 | 21.48 | -0.46% | 2,828,364 |
Aug 15, 2024 | 21.81 | 21.86 | 21.54 | 21.58 | 21.58 | -0.96% | 4,583,912 |
Aug 14, 2024 | 21.97 | 22.00 | 21.75 | 21.79 | 21.79 | -0.68% | 2,667,207 |
Aug 13, 2024 | 21.78 | 22.03 | 21.67 | 21.94 | 21.94 | 1.95% | 3,926,503 |
Aug 12, 2024 | 21.55 | 21.62 | 21.32 | 21.52 | 21.52 | -0.51% | 3,423,282 |
Aug 9, 2024 | 21.49 | 21.69 | 21.32 | 21.63 | 21.63 | 1.03% | 2,728,181 |
Aug 8, 2024 | 21.19 | 21.48 | 21.19 | 21.41 | 21.41 | 0.85% | 3,178,822 |
Aug 7, 2024 | 21.51 | 21.76 | 21.20 | 21.23 | 21.23 | -0.70% | 3,757,422 |
Aug 6, 2024 | 20.72 | 21.57 | 20.65 | 21.38 | 21.38 | 3.09% | 5,274,972 |
Aug 5, 2024 | 20.69 | 21.15 | 20.45 | 20.74 | 20.74 | -3.71% | 6,766,982 |
Aug 2, 2024 | 21.62 | 21.96 | 21.34 | 21.54 | 21.23 | -0.87% | 5,654,679 |
Aug 1, 2024 | 22.04 | 22.12 | 21.51 | 21.73 | 21.42 | -0.41% | 4,469,656 |
Jul 31, 2024 | 21.79 | 22.19 | 21.75 | 21.82 | 21.51 | -0.09% | 7,122,030 |
Jul 30, 2024 | 21.87 | 21.99 | 21.62 | 21.84 | 21.53 | -0.05% | 7,926,655 |
Jul 29, 2024 | 21.88 | 22.00 | 21.65 | 21.85 | 21.54 | -0.23% | 5,210,618 |
Jul 26, 2024 | 21.90 | 22.02 | 20.94 | 21.90 | 21.59 | 5.49% | 8,948,525 |
Jul 25, 2024 | 20.89 | 21.19 | 20.75 | 20.76 | 20.46 | - | 5,278,663 |
Jul 24, 2024 | 21.05 | 21.31 | 20.74 | 20.76 | 20.46 | -1.24% | 5,141,822 |
Jul 23, 2024 | 20.94 | 21.17 | 20.90 | 21.02 | 20.72 | 0.05% | 5,270,428 |
Jul 22, 2024 | 20.83 | 21.05 | 20.73 | 21.01 | 20.71 | 0.53% | 3,595,636 |
Jul 19, 2024 | 20.99 | 20.99 | 20.77 | 20.90 | 20.60 | -0.14% | 3,158,856 |
Jul 18, 2024 | 21.05 | 21.42 | 20.88 | 20.93 | 20.63 | -0.99% | 2,487,370 |
Jul 17, 2024 | 21.07 | 21.35 | 21.06 | 21.14 | 20.84 | 0.28% | 3,341,167 |
Jul 16, 2024 | 20.75 | 21.08 | 20.62 | 21.08 | 20.78 | 2.03% | 4,990,955 |
Jul 15, 2024 | 20.60 | 20.70 | 20.49 | 20.66 | 20.37 | 0.58% | 3,915,594 |
Jul 12, 2024 | 20.52 | 20.65 | 20.34 | 20.54 | 20.25 | 0.98% | 3,850,032 |
Jul 11, 2024 | 20.18 | 20.53 | 20.10 | 20.34 | 20.05 | 2.62% | 7,501,569 |
Jul 10, 2024 | 19.82 | 19.82 | 19.66 | 19.82 | 19.54 | 0.92% | 3,411,282 |
Jul 9, 2024 | 19.51 | 19.80 | 19.51 | 19.64 | 19.36 | 0.05% | 2,843,173 |
Jul 8, 2024 | 19.80 | 19.88 | 19.57 | 19.63 | 19.35 | -0.51% | 4,478,859 |
Jul 5, 2024 | 19.52 | 19.81 | 19.41 | 19.73 | 19.45 | 1.28% | 2,520,770 |
Jul 3, 2024 | 19.63 | 19.67 | 19.41 | 19.48 | 19.20 | -0.26% | 2,592,382 |
Jul 2, 2024 | 19.48 | 19.64 | 19.35 | 19.53 | 19.25 | 0.31% | 3,373,786 |
Jul 1, 2024 | 19.60 | 19.68 | 19.23 | 19.47 | 19.19 | -0.66% | 3,255,371 |
Jun 28, 2024 | 19.40 | 19.63 | 19.29 | 19.60 | 19.32 | 1.87% | 6,490,201 |
Jun 27, 2024 | 19.41 | 19.41 | 18.91 | 19.24 | 18.97 | -0.67% | 5,011,909 |
Jun 26, 2024 | 19.01 | 19.47 | 18.91 | 19.37 | 19.09 | 0.94% | 8,119,945 |
Jun 25, 2024 | 19.56 | 19.56 | 19.08 | 19.19 | 18.92 | -2.34% | 4,337,712 |
Jun 24, 2024 | 19.24 | 19.80 | 19.17 | 19.65 | 19.37 | 2.13% | 4,187,864 |
Jun 21, 2024 | 19.49 | 19.50 | 19.04 | 19.24 | 18.97 | -0.72% | 11,550,116 |
Jun 20, 2024 | 19.43 | 19.49 | 19.18 | 19.38 | 19.10 | -0.51% | 3,850,679 |
Jun 18, 2024 | 19.42 | 19.54 | 19.31 | 19.48 | 19.20 | 0.62% | 3,222,033 |
Jun 17, 2024 | 19.50 | 19.69 | 19.33 | 19.36 | 19.08 | -1.48% | 3,704,597 |
Jun 14, 2024 | 19.47 | 19.68 | 19.35 | 19.65 | 19.37 | 0.41% | 2,570,769 |
Jun 13, 2024 | 19.45 | 19.67 | 19.34 | 19.57 | 19.29 | 0.88% | 2,579,765 |
Jun 12, 2024 | 19.71 | 19.85 | 19.36 | 19.40 | 19.12 | 1.09% | 3,502,659 |
Jun 11, 2024 | 19.10 | 19.30 | 19.05 | 19.19 | 18.92 | -0.21% | 5,036,750 |
Jun 10, 2024 | 19.19 | 19.47 | 18.94 | 19.23 | 18.96 | -0.31% | 3,379,382 |
Jun 7, 2024 | 19.17 | 19.33 | 19.05 | 19.29 | 19.02 | -1.23% | 2,958,068 |
Jun 6, 2024 | 19.44 | 19.63 | 19.37 | 19.53 | 19.25 | -0.20% | 2,296,840 |
Jun 5, 2024 | 19.72 | 19.75 | 19.47 | 19.57 | 19.29 | -0.86% | 2,882,500 |
Jun 4, 2024 | 19.71 | 20.00 | 19.67 | 19.74 | 19.46 | -0.15% | 4,677,210 |