Healthpeak Properties, Inc. (DOC)

NYSE: DOC · Real-Time Price · USD

20.79

-0.02 (-0.10%)

At close: Aug 14, 2026, 4:00 PM EDT

20.89

+0.10 (0.48%)

After-hours: Aug 14, 2026, 7:57 PM EDT

Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.77	20.89	20.70	20.79	20.79	-0.10%	2,950,206
Aug 13, 2026	20.88	20.96	20.70	20.81	20.81	0.73%	3,194,404
Aug 12, 2026	20.70	20.84	20.55	20.66	20.66	0.73%	3,234,891
Aug 11, 2026	20.88	20.99	20.47	20.51	20.51	-1.87%	5,051,747
Aug 10, 2026	21.30	21.30	20.89	20.90	20.90	-2.38%	4,270,687
Aug 7, 2026	21.09	21.41	21.01	21.41	21.41	1.47%	4,029,546
Aug 6, 2026	21.98	22.01	21.06	21.10	21.10	-3.17%	8,011,009
Aug 5, 2026	22.00	22.44	21.75	21.79	21.79	0.79%	10,500,284
Aug 4, 2026	21.52	21.85	21.19	21.62	21.62	-0.09%	7,268,796
Aug 3, 2026	21.89	22.03	21.64	21.64	21.64	-0.87%	5,840,856
Jul 31, 2026	22.07	22.18	21.68	21.83	21.83	-1.04%	7,196,294
Jul 30, 2026	22.45	22.47	21.89	22.06	22.06	-1.87%	5,395,087
Jul 29, 2026	22.79	22.91	22.40	22.48	22.48	-1.49%	4,931,458
Jul 28, 2026	22.70	22.95	22.58	22.82	22.82	1.33%	7,193,165
Jul 27, 2026	22.22	22.54	22.17	22.52	22.52	1.12%	5,609,526
Jul 24, 2026	22.18	22.41	22.12	22.27	22.27	0.86%	7,355,537
Jul 23, 2026	22.15	22.31	21.93	22.08	22.08	-0.50%	5,456,349
Jul 22, 2026	22.66	22.77	22.13	22.19	22.19	-1.81%	3,339,254
Jul 21, 2026	22.14	22.62	22.14	22.60	22.60	1.39%	4,131,998
Jul 20, 2026	22.43	22.72	22.16	22.29	22.29	-0.53%	6,800,836
Jul 17, 2026	22.40	22.62	22.27	22.51	22.41	0.81%	7,028,477
Jul 16, 2026	21.80	22.35	21.78	22.33	22.23	2.71%	6,653,517
Jul 15, 2026	21.77	21.96	21.62	21.74	21.64	0.37%	4,869,266
Jul 14, 2026	21.84	21.85	21.52	21.66	21.56	-0.32%	4,546,312
Jul 13, 2026	21.73	22.01	21.57	21.73	21.63	0.37%	5,451,876
Jul 10, 2026	21.71	21.73	21.30	21.65	21.55	0.37%	6,407,602
Jul 9, 2026	21.86	21.90	21.57	21.57	21.47	-0.92%	5,536,930
Jul 8, 2026	21.91	21.95	21.57	21.77	21.67	-0.73%	6,592,759
Jul 7, 2026	21.91	22.13	21.75	21.93	21.83	0.83%	6,048,016
Jul 6, 2026	21.89	22.04	21.66	21.75	21.65	-0.64%	5,134,922
Jul 2, 2026	21.74	21.98	21.58	21.89	21.79	1.16%	7,366,440
Jul 1, 2026	21.30	21.77	21.28	21.64	21.54	1.12%	7,118,676
Jun 30, 2026	21.61	21.72	21.37	21.40	21.30	-2.15%	9,047,031
Jun 29, 2026	21.45	21.91	21.35	21.87	21.77	1.48%	6,347,673
Jun 26, 2026	21.33	21.56	21.30	21.55	21.45	1.51%	10,204,497
Jun 25, 2026	20.96	21.24	20.80	21.23	21.13	1.97%	6,782,818
Jun 24, 2026	20.46	20.89	20.41	20.82	20.73	1.26%	8,137,527
Jun 23, 2026	20.01	20.68	19.99	20.56	20.47	2.90%	5,214,608
Jun 22, 2026	19.79	20.05	19.58	19.98	19.89	2.15%	6,946,141
Jun 18, 2026	19.67	19.73	19.44	19.56	19.47	0.82%	11,513,705
Jun 17, 2026	20.03	20.12	19.31	19.40	19.31	-3.43%	5,223,302
Jun 16, 2026	20.46	20.55	20.01	20.09	20.00	-1.66%	6,879,285
Jun 15, 2026	20.69	20.74	20.25	20.43	20.34	-0.77%	9,183,314
Jun 12, 2026	20.39	20.80	20.39	20.69	20.50	0.93%	5,277,958
Jun 11, 2026	20.30	20.82	20.28	20.50	20.31	0.15%	6,970,269
Jun 10, 2026	20.57	20.81	20.38	20.47	20.28	-0.15%	4,994,982
Jun 9, 2026	19.96	20.70	19.83	20.50	20.31	3.69%	8,129,570
Jun 8, 2026	20.00	20.00	19.64	19.77	19.58	-0.10%	7,656,022
Jun 5, 2026	19.46	19.87	19.45	19.79	19.60	0.97%	5,488,710
Jun 4, 2026	19.44	19.64	19.23	19.60	19.42	2.78%	7,032,271