Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.02
-0.16 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
17.07
+0.05 (0.29%)
After-hours: Dec 5, 2025, 7:50 PM EST

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1517.2417.0017.0217.02-0.93%6,039,248
Dec 4, 202517.2517.3717.1517.1817.18-0.64%7,364,423
Dec 3, 202517.9718.0917.2417.2917.29-4.16%11,572,079
Dec 2, 202518.2218.2617.8018.0418.04-0.82%6,278,519
Dec 1, 202518.1518.2718.0618.1918.19-0.38%8,446,192
Nov 28, 202518.1918.3018.1818.2618.260.22%2,131,473
Nov 26, 202518.0518.3518.0218.2218.220.61%4,505,234
Nov 25, 202517.9518.2017.8018.1118.111.46%4,488,959
Nov 24, 202517.8418.0217.8117.8517.850.06%7,368,095
Nov 21, 202517.5117.9817.4317.8417.842.53%7,120,725
Nov 20, 202517.7517.8817.3817.4017.40-1.19%5,829,485
Nov 19, 202517.7217.8117.5717.6117.61-0.45%6,022,001
Nov 18, 202517.3317.7117.2817.6917.692.31%7,813,999
Nov 17, 202517.4117.6017.2317.2917.29-0.35%6,602,237
Nov 14, 202517.3917.4917.3117.3517.35-0.91%6,239,627
Nov 13, 202517.6417.7317.4517.5117.41-0.74%5,445,497
Nov 12, 202517.8017.8917.6017.6417.54-1.45%5,461,088
Nov 11, 202517.8017.9617.6317.9017.801.13%4,867,014
Nov 10, 202517.8417.9217.5917.7017.60-0.67%7,303,679
Nov 7, 202517.6317.8617.6117.8217.721.48%8,175,835
Nov 6, 202517.9018.0217.5517.5617.46-1.73%6,366,546
Nov 5, 202517.6617.9517.5717.8717.771.88%9,467,972
Nov 4, 202517.6917.7617.4617.5417.44-0.85%7,384,001
Nov 3, 202517.7117.8217.4717.6917.59-1.45%9,033,488
Oct 31, 202517.5518.0517.3917.9517.852.16%9,652,641
Oct 30, 202517.5217.9117.5017.5717.47-0.06%9,628,643
Oct 29, 202517.9018.0717.4317.5817.48-2.50%8,897,694
Oct 28, 202518.8618.9217.8918.0317.93-5.40%13,475,001
Oct 27, 202518.7519.2918.6219.0618.951.60%9,167,439
Oct 24, 202518.7219.3418.5018.7618.651.19%9,408,962
Oct 23, 202518.6818.6818.3918.5418.43-0.43%7,319,260
Oct 22, 202518.6018.7518.4918.6218.510.22%6,196,029
Oct 21, 202518.7518.7918.5418.5818.47-0.75%4,811,453
Oct 20, 202518.6718.8018.6118.7218.610.92%4,308,825
Oct 17, 202518.3518.6418.3418.5518.440.54%7,618,460
Oct 16, 202518.6018.7718.4018.4518.24-0.32%25,954,567
Oct 15, 202518.2218.5518.2018.5118.302.04%20,475,484
Oct 14, 202517.8018.1817.5118.1417.941.00%19,292,057
Oct 13, 202518.0618.1617.8317.9617.76-0.50%12,586,532
Oct 10, 202518.4618.4918.0018.0517.85-2.17%13,971,583
Oct 9, 202518.9018.9918.4418.4518.24-2.12%12,931,728
Oct 8, 202519.1119.1218.7918.8518.64-1.52%7,071,795
Oct 7, 202519.2519.3619.0819.1418.92-0.52%5,600,332
Oct 6, 202519.3919.4819.2319.2419.02-0.67%5,176,600
Oct 3, 202519.2919.6819.2619.3719.150.99%5,611,912
Oct 2, 202519.1519.2118.9719.1818.96-5,134,344
Oct 1, 202519.0719.2419.0119.1818.960.16%5,571,540
Sep 30, 202519.0819.2018.9319.1518.930.74%6,917,698
Sep 29, 202518.9519.2818.9219.0118.800.37%6,897,694
Sep 26, 202518.6218.9818.6118.9418.732.16%7,739,156
Sep 25, 202518.6618.6818.5118.5418.33-0.59%6,464,877
Sep 24, 202518.8318.8318.5418.6518.44-1.27%5,778,568
Sep 23, 202518.5318.9518.4818.8918.682.11%7,008,730
Sep 22, 202518.4018.5618.1218.5018.290.16%7,251,678
Sep 19, 202518.5318.6818.4018.4718.26-0.54%18,093,678
Sep 18, 202518.2818.6518.1218.5718.261.98%5,266,697
Sep 17, 202518.3018.5618.2018.2117.91-0.11%6,730,149
Sep 16, 202518.2218.3118.1018.2317.93-0.11%6,803,550
Sep 15, 202518.2718.3118.1218.2517.950.94%5,982,913
Sep 12, 202518.1518.2018.0318.0817.78-0.33%4,343,618
Sep 11, 202517.9318.1817.8918.1417.841.06%6,798,662
Sep 10, 202517.9518.1417.9417.9517.65-0.61%5,570,284
Sep 9, 202518.3018.4417.9418.0617.76-1.31%6,425,232
Sep 8, 202518.2418.5018.1518.3017.99-0.49%8,335,843
Sep 5, 202518.1618.4218.0718.3918.082.17%5,903,754
Sep 4, 202517.8218.0217.7118.0017.701.52%4,876,022
Sep 3, 202517.8618.0617.7117.7317.43-1.23%5,895,238
Sep 2, 202517.8617.9817.8017.9517.650.06%5,553,965
Aug 29, 202517.8717.9817.8117.9417.640.45%5,435,957
Aug 28, 202517.9818.0017.6717.8617.56-0.22%4,611,744
Aug 27, 202517.5717.9217.5517.9017.602.11%5,569,266
Aug 26, 202517.6017.6517.3617.5317.24-0.68%9,520,006
Aug 25, 202517.7817.8117.6017.6517.36-0.56%6,117,886
Aug 22, 202517.3817.9017.3817.7517.452.72%8,698,843
Aug 21, 202517.1117.3117.0917.2816.990.35%5,651,285
Aug 20, 202517.1817.4517.0617.2216.93-9,673,208
Aug 19, 202517.1617.3517.0417.2216.930.94%6,258,668
Aug 18, 202517.2517.3417.0417.0616.78-1.44%5,136,708
Aug 15, 202517.0517.3517.0217.3116.921.58%6,202,323
Aug 14, 202516.9517.1716.8817.0416.66-0.58%5,526,426
Aug 13, 202517.0417.1516.8617.1416.750.82%7,554,626
Aug 12, 202516.8617.0116.6317.0016.621.37%8,527,774
Aug 11, 202517.0017.0916.7216.7716.39-1.12%5,985,605
Aug 8, 202516.9617.0916.8316.9616.58-7,199,482
Aug 7, 202516.9717.0816.8116.9616.580.65%4,854,141
Aug 6, 202517.2517.2716.8016.8516.47-1.98%7,309,185
Aug 5, 202516.9817.2216.9017.1916.801.72%6,476,575
Aug 4, 202516.8316.9616.7016.9016.520.78%9,180,370
Aug 1, 202517.0917.2616.7216.7716.39-1.00%12,918,841
Jul 31, 202517.1417.2016.8916.9416.56-1.63%10,396,314
Jul 30, 202517.4017.7617.1317.2216.83-0.86%10,665,524
Jul 29, 202517.1017.4116.9817.3716.980.64%11,866,332
Jul 28, 202517.6317.6417.2117.2616.87-1.93%13,634,250
Jul 25, 202518.3918.3917.4817.6017.20-6.73%16,253,215
Jul 24, 202519.0019.1318.8718.8718.45-0.94%6,247,990
Jul 23, 202518.9919.1318.9519.0518.620.32%6,819,818
Jul 22, 202518.4219.0018.4218.9918.563.21%6,362,456
Jul 21, 202518.4118.5418.3218.4017.990.44%4,484,685
Jul 18, 202518.3018.4118.2118.3217.91-0.22%4,445,208
Jul 17, 202518.2918.4518.2018.3617.850.55%5,104,154