Healthpeak Properties, Inc. (DOC)

NYSE: DOC · Real-Time Price · USD

20.65

-0.38 (-1.81%)

At close: Sep 4, 2026, 4:00 PM EDT

21.02

+0.37 (1.79%)

After-hours: Sep 4, 2026, 7:59 PM EDT

Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.94	21.15	20.62	20.65	20.65	-1.81%	3,052,380
Sep 3, 2026	21.21	21.28	20.82	21.03	21.03	-	4,122,959
Sep 2, 2026	20.72	21.13	20.62	21.03	21.03	1.01%	5,447,878
Sep 1, 2026	20.80	21.03	20.66	20.82	20.82	-	4,292,561
Aug 31, 2026	20.87	21.00	20.69	20.82	20.82	-0.67%	5,479,875
Aug 28, 2026	21.34	21.37	20.94	20.96	20.96	-1.23%	3,073,783
Aug 27, 2026	21.46	21.54	21.21	21.22	21.22	-1.67%	3,358,438
Aug 26, 2026	21.66	21.80	21.52	21.58	21.58	-0.37%	4,282,801
Aug 25, 2026	21.72	21.78	21.50	21.66	21.66	0.14%	4,167,006
Aug 24, 2026	21.54	21.77	21.41	21.63	21.63	1.07%	3,999,208
Aug 21, 2026	21.30	21.43	20.97	21.40	21.40	0.94%	5,712,870
Aug 20, 2026	20.69	21.32	20.69	21.20	21.20	2.12%	4,662,346
Aug 19, 2026	20.53	20.77	20.47	20.76	20.76	1.57%	3,289,816
Aug 18, 2026	20.40	20.76	20.40	20.44	20.44	-0.68%	4,421,529
Aug 17, 2026	20.61	20.65	20.40	20.58	20.58	-0.52%	4,244,482
Aug 14, 2026	20.77	20.89	20.70	20.79	20.69	-0.10%	2,952,345
Aug 13, 2026	20.88	20.96	20.70	20.81	20.71	0.73%	3,220,654
Aug 12, 2026	20.70	20.84	20.55	20.66	20.56	0.73%	4,087,409
Aug 11, 2026	20.88	20.99	20.47	20.51	20.41	-1.87%	5,072,060
Aug 10, 2026	21.30	21.30	20.89	20.90	20.80	-2.38%	5,563,283
Aug 7, 2026	21.09	21.41	21.01	21.41	21.31	1.47%	4,094,056
Aug 6, 2026	21.98	22.01	21.06	21.10	21.00	-3.17%	8,198,386
Aug 5, 2026	22.00	22.44	21.75	21.79	21.68	0.79%	10,595,173
Aug 4, 2026	21.52	21.85	21.19	21.62	21.51	-0.09%	7,445,886
Aug 3, 2026	21.89	22.03	21.64	21.64	21.53	-0.87%	5,963,608
Jul 31, 2026	22.07	22.18	21.68	21.83	21.72	-1.04%	7,333,406
Jul 30, 2026	22.45	22.47	21.89	22.06	21.95	-1.87%	5,462,770
Jul 29, 2026	22.79	22.91	22.40	22.48	22.37	-1.49%	5,539,501
Jul 28, 2026	22.70	22.95	22.58	22.82	22.71	1.33%	7,430,070
Jul 27, 2026	22.22	22.54	22.17	22.52	22.41	1.12%	5,733,786
Jul 24, 2026	22.18	22.41	22.12	22.27	22.16	0.86%	7,422,016
Jul 23, 2026	22.15	22.31	21.93	22.08	21.97	-0.50%	5,956,810
Jul 22, 2026	22.66	22.77	22.13	22.19	22.08	-1.81%	4,034,511
Jul 21, 2026	22.14	22.62	22.14	22.60	22.49	1.39%	4,972,884
Jul 20, 2026	22.43	22.72	22.16	22.29	22.18	-0.53%	7,830,791
Jul 17, 2026	22.40	22.62	22.27	22.51	22.30	0.81%	7,028,477
Jul 16, 2026	21.80	22.35	21.78	22.33	22.12	2.71%	6,653,517
Jul 15, 2026	21.77	21.96	21.62	21.74	21.54	0.37%	4,869,266
Jul 14, 2026	21.84	21.85	21.52	21.66	21.46	-0.32%	4,546,312
Jul 13, 2026	21.73	22.01	21.57	21.73	21.53	0.37%	5,451,876
Jul 10, 2026	21.71	21.73	21.30	21.65	21.45	0.37%	6,407,602
Jul 9, 2026	21.86	21.90	21.57	21.57	21.37	-0.92%	5,536,930
Jul 8, 2026	21.91	21.95	21.57	21.77	21.57	-0.73%	6,592,759
Jul 7, 2026	21.91	22.13	21.75	21.93	21.72	0.83%	6,048,016
Jul 6, 2026	21.89	22.04	21.66	21.75	21.55	-0.64%	5,134,922
Jul 2, 2026	21.74	21.98	21.58	21.89	21.68	1.16%	7,366,440
Jul 1, 2026	21.30	21.77	21.28	21.64	21.44	1.12%	7,118,676
Jun 30, 2026	21.61	21.72	21.37	21.40	21.20	-2.15%	9,047,031
Jun 29, 2026	21.45	21.91	21.35	21.87	21.66	1.48%	6,347,673
Jun 26, 2026	21.33	21.56	21.30	21.55	21.35	1.51%	10,204,497