Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.41
-0.24 (-1.36%)
At close: Mar 5, 2026, 4:00 PM EST
17.30
-0.11 (-0.63%)
After-hours: Mar 5, 2026, 7:52 PM EST

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.4017.5817.2317.4117.41-1.36%5,079,369
Mar 4, 202617.5017.6617.2417.6517.650.91%6,570,180
Mar 3, 202617.3617.6517.0317.4917.49-0.79%6,556,353
Mar 2, 202617.4817.7217.2717.6317.63-0.28%5,887,566
Feb 27, 202617.5217.9517.4817.6817.680.97%13,324,653
Feb 26, 202617.5517.7017.4617.5117.51-6,097,743
Feb 25, 202617.3117.5117.0517.5117.511.51%5,856,710
Feb 24, 202617.3117.5017.1917.2517.25-0.29%6,295,082
Feb 23, 202616.9617.5616.9617.3017.301.82%10,218,839
Feb 20, 202617.0817.1216.7616.9916.99-0.41%17,983,656
Feb 19, 202617.2017.3716.9917.0617.06-0.35%5,982,907
Feb 18, 202617.1817.3117.0417.1217.12-0.58%8,566,188
Feb 17, 202616.8217.3016.7117.2217.223.11%10,597,039
Feb 13, 202616.3016.8016.2816.7016.702.58%9,436,620
Feb 12, 202617.0017.1416.1916.2816.18-4.01%17,058,596
Feb 11, 202617.1817.2016.8516.9616.85-0.24%16,077,101
Feb 10, 202616.9317.1816.8717.0016.890.95%8,385,638
Feb 9, 202616.8216.9016.6016.8416.73-0.06%5,709,302
Feb 6, 202616.7316.9516.6516.8516.741.02%8,340,275
Feb 5, 202616.7817.1516.6716.6816.58-0.60%10,183,094
Feb 4, 202616.5116.8116.2216.7816.682.01%14,579,326
Feb 3, 202616.5016.8016.3116.4516.35-2.78%19,364,801
Feb 2, 202617.1817.3216.8316.9216.81-1.86%11,699,945
Jan 30, 202617.1917.2616.8617.2417.130.58%12,420,059
Jan 29, 202617.2617.3817.0117.1417.03-0.06%12,287,648
Jan 28, 202617.7617.7717.1117.1517.04-3.16%9,947,768
Jan 27, 202617.7417.8417.4417.7117.60-0.28%8,353,061
Jan 26, 202618.1418.1917.6717.7617.65-1.77%7,475,908
Jan 23, 202617.7918.1217.6418.0817.971.63%7,993,749
Jan 22, 202617.9318.0317.6817.7917.68-0.67%10,093,968
Jan 21, 202617.9217.9817.6117.9117.800.45%9,130,212
Jan 20, 202617.6317.9117.4217.8317.72-8,748,500
Jan 16, 202617.3417.8417.3017.8317.721.60%9,291,275
Jan 15, 202617.3517.5717.2817.5517.341.68%7,798,743
Jan 14, 202616.9517.2716.7517.2617.051.89%8,396,393
Jan 13, 202616.8017.0016.6916.9416.740.77%7,234,827
Jan 12, 202616.8016.9916.6616.8116.610.60%10,035,648
Jan 9, 202617.0917.1316.7116.7116.51-1.94%7,963,536
Jan 8, 202616.8817.0816.6117.0416.840.59%10,608,742
Jan 7, 202616.6817.3416.6416.9416.742.67%14,679,228
Jan 6, 202616.3516.5316.3116.5016.300.67%12,198,977
Jan 5, 202616.2016.6516.0716.3916.191.17%12,587,059
Jan 2, 202616.0416.2115.8616.2016.010.75%6,717,601
Dec 31, 202516.1816.1816.0116.0815.89-0.62%4,843,321
Dec 30, 202516.0816.2216.0416.1815.990.75%6,528,381
Dec 29, 202516.1216.2916.0416.0615.87-0.31%7,378,952
Dec 26, 202516.0016.1315.9516.1115.920.50%4,654,051
Dec 24, 202515.7716.0515.7416.0315.841.58%5,908,685
Dec 23, 202515.9816.0015.7115.7815.59-1.62%8,944,840
Dec 22, 202516.0016.0915.9316.0415.850.31%8,030,271
Dec 19, 202516.2416.3015.9815.9915.80-2.56%12,357,217
Dec 18, 202516.5216.5716.3816.4116.110.06%7,127,594
Dec 17, 202516.3616.6216.3416.4016.100.24%7,696,581
Dec 16, 202516.4816.6616.3116.3616.06-1.80%10,227,887
Dec 15, 202516.6916.8416.5716.6616.360.24%6,362,917
Dec 12, 202516.6716.8916.5516.6216.32-0.36%6,177,726
Dec 11, 202516.6116.8416.4416.6816.380.30%9,503,254
Dec 10, 202516.5216.8016.4616.6316.330.85%9,385,119
Dec 9, 202516.7516.9416.4516.4916.19-1.49%6,556,988
Dec 8, 202517.0017.0316.7316.7416.44-1.65%7,187,187
Dec 5, 202517.1517.2417.0017.0216.71-0.93%6,358,031
Dec 4, 202517.2517.3717.1517.1816.87-0.64%7,564,351
Dec 3, 202517.9718.0917.2417.2916.98-4.16%11,667,811
Dec 2, 202518.2218.2617.8018.0417.71-0.82%6,451,363
Dec 1, 202518.1518.2718.0618.1917.86-0.38%8,498,767
Nov 28, 202518.1918.3018.1818.2617.930.22%2,231,391
Nov 26, 202518.0518.3518.0218.2217.890.61%4,694,605
Nov 25, 202517.9518.2017.8018.1117.781.46%4,493,299
Nov 24, 202517.8418.0217.8117.8517.530.06%7,463,446
Nov 21, 202517.5117.9817.4317.8417.522.53%7,124,699
Nov 20, 202517.7517.8817.3817.4017.08-1.19%5,829,506
Nov 19, 202517.7217.8117.5717.6117.29-0.45%6,022,001
Nov 18, 202517.3317.7117.2817.6917.372.31%7,813,999
Nov 17, 202517.4117.6017.2317.2916.98-0.35%6,602,237
Nov 14, 202517.3917.4917.3117.3517.04-0.91%6,239,627
Nov 13, 202517.6417.7317.4517.5117.09-0.74%5,445,497
Nov 12, 202517.8017.8917.6017.6417.22-1.45%5,461,088
Nov 11, 202517.8017.9617.6317.9017.471.13%4,867,014
Nov 10, 202517.8417.9217.5917.7017.28-0.67%7,303,679
Nov 7, 202517.6317.8617.6117.8217.401.48%8,175,835
Nov 6, 202517.9018.0217.5517.5617.14-1.73%6,366,546
Nov 5, 202517.6617.9517.5717.8717.441.88%9,467,972
Nov 4, 202517.6917.7617.4617.5417.12-0.85%7,384,001
Nov 3, 202517.7117.8217.4717.6917.27-1.45%9,033,488
Oct 31, 202517.5518.0517.3917.9517.522.16%9,652,641
Oct 30, 202517.5217.9117.5017.5717.15-0.06%9,628,643
Oct 29, 202517.9018.0717.4317.5817.16-2.50%8,897,694
Oct 28, 202518.8618.9217.8918.0317.60-5.40%13,475,001
Oct 27, 202518.7519.2918.6219.0618.611.60%9,167,439
Oct 24, 202518.7219.3418.5018.7618.311.19%9,408,962
Oct 23, 202518.6818.6818.3918.5418.10-0.43%7,319,260
Oct 22, 202518.6018.7518.4918.6218.180.22%6,196,029
Oct 21, 202518.7518.7918.5418.5818.14-0.75%4,811,453
Oct 20, 202518.6718.8018.6118.7218.270.92%4,308,825
Oct 17, 202518.3518.6418.3418.5518.110.54%7,618,460
Oct 16, 202518.6018.7718.4018.4517.91-0.32%25,954,567
Oct 15, 202518.2218.5518.2018.5117.972.04%20,475,484
Oct 14, 202517.8018.1817.5118.1417.611.00%19,292,057
Oct 13, 202518.0618.1617.8317.9617.44-0.50%12,586,532
Oct 10, 202518.4618.4918.0018.0517.52-2.17%13,971,583