Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
16.48
+0.05 (0.33%)
May 4, 2026, 10:07 AM EDT - Market open

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202616.2616.4016.2216.46-0.24%519,289
May 1, 202616.1816.5216.0716.4216.421.55%9,514,689
Apr 30, 202616.0116.2515.9816.1716.171.13%9,295,145
Apr 29, 202615.9416.2115.9415.9915.99-0.37%7,906,207
Apr 28, 202616.2316.3415.7016.0516.05-0.93%9,962,124
Apr 27, 202616.4716.6516.1116.2016.20-1.40%6,004,416
Apr 24, 202616.4016.5716.1916.4316.430.12%8,260,555
Apr 23, 202616.3816.4716.0116.4116.410.49%10,038,281
Apr 22, 202616.5816.6416.2616.3316.33-0.85%6,609,964
Apr 21, 202617.0817.0816.4216.4716.47-3.68%7,526,451
Apr 20, 202617.2717.3917.1017.1017.10-1.55%6,083,359
Apr 17, 202617.0217.4317.0217.3717.371.11%7,836,373
Apr 16, 202617.2517.4017.0517.1817.08-0.12%6,787,801
Apr 15, 202616.8717.2316.8017.2017.101.96%6,447,418
Apr 14, 202616.5016.9316.4516.8716.772.24%6,382,589
Apr 13, 202616.6516.7716.4116.5016.40-1.43%6,952,535
Apr 10, 202616.7117.0416.6216.7416.640.30%5,205,098
Apr 9, 202616.5916.7416.4616.6916.590.06%7,240,411
Apr 8, 202617.0217.0516.6716.6816.58-1.18%9,930,341
Apr 7, 202616.6517.0716.6516.8816.781.26%10,392,131
Apr 6, 202616.3716.8016.3016.6716.570.91%9,263,513
Apr 2, 202616.3216.5716.0516.5216.420.85%8,628,067
Apr 1, 202616.4016.5015.9916.3816.28-0.30%11,539,183
Mar 31, 202616.8516.8916.3616.4316.33-0.73%13,177,158
Mar 30, 202616.8116.8616.4916.5516.45-0.24%7,037,102
Mar 27, 202616.7816.8116.4616.5916.49-1.19%8,943,706
Mar 26, 202616.7317.1316.7216.7916.69-0.12%6,594,566
Mar 25, 202616.7416.9716.5616.8116.710.66%8,250,787
Mar 24, 202617.0717.2816.6616.7016.60-2.74%8,096,097
Mar 23, 202617.3217.4117.1117.1717.070.70%9,589,257
Mar 20, 202617.6117.6616.9817.0516.95-3.84%13,755,086
Mar 19, 202617.3817.8517.3517.7317.631.96%10,058,045
Mar 18, 202617.5817.7317.3917.3917.29-1.47%6,932,134
Mar 17, 202617.4217.7817.3717.6517.551.67%9,899,093
Mar 16, 202617.1417.4317.0517.3617.162.24%7,287,195
Mar 13, 202617.1817.3016.8816.9816.780.47%6,898,713
Mar 12, 202617.0617.1516.8716.9016.70-1.00%6,239,311
Mar 11, 202617.3217.3516.9417.0716.87-1.90%5,093,265
Mar 10, 202617.4017.5017.2417.4017.20-0.11%5,382,672
Mar 9, 202617.0017.5016.8117.4217.220.81%5,853,209
Mar 6, 202617.1117.3816.9617.2817.08-0.75%5,051,339
Mar 5, 202617.4017.5817.2317.4117.21-1.36%5,083,296
Mar 4, 202617.5017.6617.2417.6517.440.91%6,920,552
Mar 3, 202617.3617.6517.0317.4917.28-0.79%6,621,945
Mar 2, 202617.4817.7217.2717.6317.42-0.28%5,952,222
Feb 27, 202617.5217.9517.4817.6817.470.97%13,324,653
Feb 26, 202617.5517.7017.4617.5117.30-6,097,743
Feb 25, 202617.3117.5117.0517.5117.301.51%5,856,710
Feb 24, 202617.3117.5017.1917.2517.05-0.29%6,295,082
Feb 23, 202616.9617.5616.9617.3017.101.82%10,218,839