Healthpeak Properties, Inc. (DOC)

NYSE: DOC · Real-Time Price · USD

22.27

+0.19 (0.86%)

At close: Jul 24, 2026, 4:00 PM EDT

22.26

-0.01 (-0.04%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	19.31	19.49	19.07	19.07	18.89	-1.95%	6,120,511
Jun 2, 2026	18.97	19.55	18.90	19.45	19.27	2.37%	8,968,514
Jun 1, 2026	19.11	19.26	18.99	19.00	18.82	-0.78%	6,470,737
May 29, 2026	19.42	19.43	18.94	19.15	18.97	-1.85%	61,925,863
May 28, 2026	19.76	19.80	19.42	19.51	19.33	-1.81%	9,227,964
May 27, 2026	20.13	20.27	19.77	19.87	19.68	-0.80%	7,096,291
May 26, 2026	19.75	20.08	19.56	20.03	19.84	1.52%	6,425,528
May 22, 2026	19.75	19.89	19.62	19.73	19.54	0.46%	5,630,477
May 21, 2026	19.50	19.74	19.36	19.64	19.46	-0.10%	3,994,587
May 20, 2026	19.33	19.74	19.20	19.66	19.48	1.87%	5,814,452
May 19, 2026	19.33	19.48	19.25	19.30	19.12	-0.97%	3,862,827
May 18, 2026	19.34	19.69	19.31	19.49	19.31	1.20%	7,122,516
May 15, 2026	19.43	19.61	19.25	19.36	19.08	-1.02%	12,907,927
May 14, 2026	19.69	19.91	19.51	19.56	19.27	0.05%	6,205,344
May 13, 2026	19.62	19.71	19.28	19.55	19.26	-1.16%	10,299,360