Healthpeak Properties, Inc. (DOC)

NYSE: DOC · Real-Time Price · USD

20.69

+0.19 (0.93%)

At close: Jun 12, 2026, 4:00 PM EDT

20.78

+0.09 (0.43%)

After-hours: Jun 12, 2026, 7:59 PM EDT

Healthpeak Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.39	20.80	20.39	20.69	20.69	0.93%	5,270,212
Jun 11, 2026	20.30	20.82	20.28	20.50	20.50	0.15%	6,965,644
Jun 10, 2026	20.57	20.81	20.38	20.47	20.47	-0.15%	4,904,533
Jun 9, 2026	19.96	20.70	19.83	20.50	20.50	3.69%	8,083,461
Jun 8, 2026	20.00	20.00	19.64	19.77	19.77	-0.10%	5,332,887
Jun 5, 2026	19.46	19.87	19.45	19.79	19.79	0.97%	4,884,076
Jun 4, 2026	19.44	19.64	19.23	19.60	19.60	2.78%	6,544,518
Jun 3, 2026	19.31	19.49	19.07	19.07	19.07	-1.95%	5,906,211
Jun 2, 2026	18.97	19.55	18.90	19.45	19.45	2.37%	8,850,669
Jun 1, 2026	19.11	19.26	18.99	19.00	19.00	-0.78%	6,189,941
May 29, 2026	19.42	19.43	18.94	19.15	19.15	-1.85%	52,822,782
May 28, 2026	19.76	19.80	19.42	19.51	19.51	-1.81%	9,173,469
May 27, 2026	20.13	20.27	19.77	19.87	19.87	-0.80%	6,780,721
May 26, 2026	19.75	20.08	19.56	20.03	20.03	1.52%	6,224,889
May 22, 2026	19.75	19.89	19.62	19.73	19.73	0.46%	5,629,146
May 21, 2026	19.50	19.74	19.36	19.64	19.64	-0.10%	3,943,327
May 20, 2026	19.33	19.74	19.20	19.66	19.66	1.87%	5,814,452
May 19, 2026	19.33	19.48	19.25	19.30	19.30	-0.97%	3,862,827
May 18, 2026	19.34	19.69	19.31	19.49	19.49	1.20%	7,122,516
May 15, 2026	19.43	19.61	19.25	19.36	19.26	-1.02%	12,907,927
May 14, 2026	19.69	19.91	19.51	19.56	19.46	0.05%	6,205,344
May 13, 2026	19.62	19.71	19.28	19.55	19.45	-1.16%	10,299,360
May 12, 2026	19.81	19.83	19.34	19.78	19.68	0.10%	6,594,164
May 11, 2026	19.55	19.85	19.50	19.76	19.66	0.61%	8,468,029
May 8, 2026	19.69	19.87	19.35	19.64	19.54	-0.10%	7,229,218
May 7, 2026	19.50	19.66	18.91	19.66	19.56	0.82%	15,362,818
May 6, 2026	16.96	19.64	16.83	19.50	19.40	18.11%	28,533,639
May 5, 2026	16.31	16.58	16.18	16.51	16.42	1.35%	7,762,590
May 4, 2026	16.26	16.61	16.14	16.29	16.20	-0.79%	9,034,896
May 1, 2026	16.18	16.52	16.07	16.42	16.33	1.55%	9,556,037
Apr 30, 2026	16.01	16.25	15.98	16.17	16.09	1.13%	9,296,596
Apr 29, 2026	15.94	16.21	15.94	15.99	15.91	-0.37%	7,908,951
Apr 28, 2026	16.23	16.34	15.70	16.05	15.97	-0.93%	9,964,719
Apr 27, 2026	16.47	16.65	16.11	16.20	16.11	-1.40%	6,009,154
Apr 24, 2026	16.40	16.57	16.19	16.43	16.34	0.12%	8,274,870
Apr 23, 2026	16.38	16.47	16.01	16.41	16.32	0.49%	10,060,375
Apr 22, 2026	16.58	16.64	16.26	16.33	16.24	-0.85%	6,623,504
Apr 21, 2026	17.08	17.08	16.42	16.47	16.38	-3.68%	7,528,155
Apr 20, 2026	17.27	17.39	17.10	17.10	17.01	-1.55%	6,084,896
Apr 17, 2026	17.02	17.43	17.02	17.37	17.28	1.71%	7,852,224
Apr 16, 2026	17.25	17.40	17.05	17.18	16.99	-0.12%	6,791,616
Apr 15, 2026	16.87	17.23	16.80	17.20	17.01	1.96%	6,447,418
Apr 14, 2026	16.50	16.93	16.45	16.87	16.68	2.24%	6,382,589
Apr 13, 2026	16.65	16.77	16.41	16.50	16.32	-1.43%	6,952,535
Apr 10, 2026	16.71	17.04	16.62	16.74	16.55	0.30%	5,205,098
Apr 9, 2026	16.59	16.74	16.46	16.69	16.50	0.06%	7,240,411
Apr 8, 2026	17.02	17.05	16.67	16.68	16.49	-1.18%	9,930,341
Apr 7, 2026	16.65	17.07	16.65	16.88	16.69	1.26%	10,392,131
Apr 6, 2026	16.37	16.80	16.30	16.67	16.48	0.91%	9,263,513
Apr 2, 2026	16.32	16.57	16.05	16.52	16.34	0.85%	8,628,067