Healthpeak Properties, Inc. (DOC)

NYSE: DOC · Real-Time Price · USD

20.26

+0.14 (0.70%)

At close: Nov 6, 2026, 4:00 PM EST

20.05

-0.21 (-1.04%)

After-hours: Nov 6, 2026, 7:55 PM EST

Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.86	20.32	19.75	20.26	20.26	0.70%	5,995,425
Nov 5, 2026	20.36	20.60	20.04	20.12	20.12	-0.25%	7,535,198
Nov 4, 2026	19.94	20.22	19.48	20.17	20.17	3.12%	8,612,534
Nov 3, 2026	19.15	19.74	19.15	19.56	19.56	0.41%	9,884,363
Nov 2, 2026	19.21	19.61	18.99	19.48	19.48	2.36%	9,581,700
Oct 30, 2026	19.04	19.17	18.88	19.03	19.03	0.48%	6,464,916
Oct 29, 2026	18.74	19.01	18.72	18.94	18.94	2.10%	4,974,237
Oct 28, 2026	18.86	18.88	18.34	18.55	18.55	-2.47%	4,517,130
Oct 27, 2026	19.26	19.31	18.85	19.02	19.02	-1.76%	5,132,335
Oct 26, 2026	19.26	19.60	19.17	19.36	19.36	0.57%	5,193,157
Oct 23, 2026	19.45	19.54	19.12	19.25	19.25	-0.47%	6,178,080
Oct 22, 2026	18.56	19.36	18.47	19.34	19.34	4.65%	7,371,192
Oct 21, 2026	18.89	18.90	18.46	18.48	18.48	-1.49%	6,070,695
Oct 20, 2026	18.52	18.89	18.46	18.76	18.76	1.96%	5,108,865
Oct 19, 2026	18.74	18.84	18.35	18.40	18.40	-2.53%	5,651,809
Oct 16, 2026	19.07	19.17	18.80	18.98	18.88	0.11%	5,638,315
Oct 15, 2026	19.10	19.11	18.78	18.96	18.86	1.17%	5,676,037
Oct 14, 2026	18.96	19.04	18.60	18.74	18.64	-1.26%	4,916,454
Oct 13, 2026	19.12	19.13	18.77	18.98	18.88	0.16%	6,301,956
Oct 12, 2026	18.76	18.96	18.57	18.95	18.85	0.80%	4,186,748
Oct 9, 2026	18.56	18.91	18.46	18.80	18.70	1.51%	6,057,750
Oct 8, 2026	18.65	18.68	18.35	18.52	18.42	-0.75%	11,109,025
Oct 7, 2026	19.00	19.00	18.65	18.66	18.56	-1.79%	5,154,093
Oct 6, 2026	18.86	19.18	18.80	19.00	18.90	0.85%	8,305,078
Oct 5, 2026	19.43	19.58	18.79	18.84	18.74	-3.34%	7,009,083
Oct 2, 2026	19.57	19.85	19.44	19.49	19.39	0.26%	4,873,674
Oct 1, 2026	19.89	19.89	19.36	19.44	19.34	-2.65%	5,740,329
Sep 30, 2026	20.24	20.25	19.93	19.97	19.86	-0.79%	4,699,535
Sep 29, 2026	20.01	20.23	19.96	20.13	20.02	0.15%	4,541,839
Sep 28, 2026	20.32	20.35	19.94	20.10	19.99	-1.03%	5,461,187
Sep 25, 2026	20.29	20.33	19.95	20.31	20.20	0.20%	5,204,415
Sep 24, 2026	20.39	20.53	20.24	20.27	20.16	-1.03%	6,965,613
Sep 23, 2026	20.44	20.88	20.37	20.48	20.37	-0.58%	7,417,497
Sep 22, 2026	20.81	20.85	20.53	20.60	20.49	-0.58%	6,102,815
Sep 21, 2026	20.42	20.72	20.37	20.72	20.61	1.92%	6,151,868
Sep 18, 2026	20.54	20.58	20.30	20.33	20.22	-0.83%	10,231,454
Sep 17, 2026	20.56	20.74	20.45	20.50	20.39	0.74%	6,693,887
Sep 16, 2026	20.19	20.39	20.10	20.35	20.24	0.94%	4,910,263
Sep 15, 2026	20.26	20.40	20.03	20.16	20.05	-1.03%	4,256,366
Sep 14, 2026	20.25	20.49	20.07	20.37	20.26	0.85%	3,588,459
Sep 11, 2026	20.51	20.55	20.21	20.30	20.09	-0.34%	3,570,872
Sep 10, 2026	20.47	20.59	20.29	20.37	20.16	-0.10%	3,859,312
Sep 9, 2026	20.48	20.57	20.20	20.39	20.18	-0.59%	3,840,789
Sep 8, 2026	20.50	20.71	20.45	20.51	20.30	-0.68%	3,581,875
Sep 4, 2026	20.94	21.15	20.62	20.65	20.44	-1.81%	3,167,964
Sep 3, 2026	21.21	21.28	20.82	21.03	20.81	-	4,255,499
Sep 2, 2026	20.72	21.13	20.62	21.03	20.81	1.01%	5,637,400
Sep 1, 2026	20.80	21.03	20.66	20.82	20.60	-	4,503,842
Aug 31, 2026	20.87	21.00	20.69	20.82	20.60	-0.67%	5,595,775
Aug 28, 2026	21.34	21.37	20.94	20.96	20.74	-1.23%	3,090,358