Skip to main content
logo
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
19.73
+0.09 (0.46%)
At close: May 22, 2026, 4:00 PM EDT
19.54
-0.19 (-0.96%)
After-hours: May 22, 2026, 7:32 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202619.7519.8919.6219.7319.730.46%5,629,146
May 21, 202619.5019.7419.3619.6419.64-0.10%3,943,327
May 20, 202619.3319.7419.2019.6619.661.87%5,814,452
May 19, 202619.3319.4819.2519.3019.30-0.97%3,862,827
May 18, 202619.3419.6919.3119.4919.491.20%7,122,516
May 15, 202619.4319.6119.2519.3619.26-1.02%12,907,927
May 14, 202619.6919.9119.5119.5619.460.05%6,205,344
May 13, 202619.6219.7119.2819.5519.45-1.16%10,299,360
May 12, 202619.8119.8319.3419.7819.680.10%6,594,164
May 11, 202619.5519.8519.5019.7619.660.61%8,468,029
May 8, 202619.6919.8719.3519.6419.54-0.10%7,229,218
May 7, 202619.5019.6618.9119.6619.560.82%15,362,818
May 6, 202616.9619.6416.8319.5019.4018.11%28,533,639
May 5, 202616.3116.5816.1816.5116.421.35%7,762,590
May 4, 202616.2616.6116.1416.2916.20-0.79%9,034,896
May 1, 202616.1816.5216.0716.4216.331.55%9,556,037
Apr 30, 202616.0116.2515.9816.1716.091.13%9,296,596
Apr 29, 202615.9416.2115.9415.9915.91-0.37%7,908,951
Apr 28, 202616.2316.3415.7016.0515.97-0.93%9,964,719
Apr 27, 202616.4716.6516.1116.2016.11-1.40%6,009,154
Apr 24, 202616.4016.5716.1916.4316.340.12%8,274,870
Apr 23, 202616.3816.4716.0116.4116.320.49%10,060,375
Apr 22, 202616.5816.6416.2616.3316.24-0.85%6,623,504
Apr 21, 202617.0817.0816.4216.4716.38-3.68%7,528,155
Apr 20, 202617.2717.3917.1017.1017.01-1.55%6,084,896
Apr 17, 202617.0217.4317.0217.3717.281.71%7,852,224
Apr 16, 202617.2517.4017.0517.1816.99-0.12%6,791,616
Apr 15, 202616.8717.2316.8017.2017.011.96%6,447,418
Apr 14, 202616.5016.9316.4516.8716.682.24%6,382,589
Apr 13, 202616.6516.7716.4116.5016.32-1.43%6,952,535
Apr 10, 202616.7117.0416.6216.7416.550.30%5,205,098
Apr 9, 202616.5916.7416.4616.6916.500.06%7,240,411
Apr 8, 202617.0217.0516.6716.6816.49-1.18%9,930,341
Apr 7, 202616.6517.0716.6516.8816.691.26%10,392,131
Apr 6, 202616.3716.8016.3016.6716.480.91%9,263,513
Apr 2, 202616.3216.5716.0516.5216.340.85%8,628,067
Apr 1, 202616.4016.5015.9916.3816.20-0.30%11,539,183
Mar 31, 202616.8516.8916.3616.4316.25-0.73%13,177,158
Mar 30, 202616.8116.8616.4916.5516.37-0.24%7,037,102
Mar 27, 202616.7816.8116.4616.5916.41-1.19%8,943,706
Mar 26, 202616.7317.1316.7216.7916.60-0.12%6,594,566
Mar 25, 202616.7416.9716.5616.8116.620.66%8,250,787
Mar 24, 202617.0717.2816.6616.7016.51-2.74%8,096,097
Mar 23, 202617.3217.4117.1117.1716.980.70%9,589,257
Mar 20, 202617.6117.6616.9817.0516.86-3.84%13,755,086
Mar 19, 202617.3817.8517.3517.7317.531.96%10,058,045
Mar 18, 202617.5817.7317.3917.3917.20-1.47%6,932,134
Mar 17, 202617.4217.7817.3717.6517.452.27%9,899,093
Mar 16, 202617.1417.4317.0517.3617.072.24%7,287,195
Mar 13, 202617.1817.3016.8816.9816.690.47%6,898,713