Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
16.05
-0.15 (-0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
16.08
+0.03 (0.19%)
After-hours: Apr 28, 2026, 7:22 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2316.3415.7016.0516.05-0.93%9,962,124
Apr 27, 202616.4716.6516.1116.2016.20-1.40%6,004,416
Apr 24, 202616.4016.5716.1916.4316.430.12%8,260,555
Apr 23, 202616.3816.4716.0116.4116.410.49%10,038,281
Apr 22, 202616.5816.6416.2616.3316.33-0.85%6,609,964
Apr 21, 202617.0817.0816.4216.4716.47-3.68%7,526,451
Apr 20, 202617.2717.3917.1017.1017.10-1.55%6,083,359
Apr 17, 202617.0217.4317.0217.3717.371.11%7,836,373
Apr 16, 202617.2517.4017.0517.1817.08-0.12%6,787,801
Apr 15, 202616.8717.2316.8017.2017.101.96%6,447,418
Apr 14, 202616.5016.9316.4516.8716.772.24%6,382,589
Apr 13, 202616.6516.7716.4116.5016.40-1.43%6,952,535
Apr 10, 202616.7117.0416.6216.7416.640.30%5,205,098
Apr 9, 202616.5916.7416.4616.6916.590.06%7,240,411
Apr 8, 202617.0217.0516.6716.6816.58-1.18%9,930,341
Apr 7, 202616.6517.0716.6516.8816.781.26%10,392,131
Apr 6, 202616.3716.8016.3016.6716.570.91%9,263,513
Apr 2, 202616.3216.5716.0516.5216.420.85%8,628,067
Apr 1, 202616.4016.5015.9916.3816.28-0.30%11,539,183
Mar 31, 202616.8516.8916.3616.4316.33-0.73%13,177,158
Mar 30, 202616.8116.8616.4916.5516.45-0.24%7,037,102
Mar 27, 202616.7816.8116.4616.5916.49-1.19%8,943,706
Mar 26, 202616.7317.1316.7216.7916.69-0.12%6,594,566
Mar 25, 202616.7416.9716.5616.8116.710.66%8,250,787
Mar 24, 202617.0717.2816.6616.7016.60-2.74%8,096,097
Mar 23, 202617.3217.4117.1117.1717.070.70%9,589,257
Mar 20, 202617.6117.6616.9817.0516.95-3.84%13,755,086
Mar 19, 202617.3817.8517.3517.7317.631.96%10,058,045
Mar 18, 202617.5817.7317.3917.3917.29-1.47%6,932,134
Mar 17, 202617.4217.7817.3717.6517.551.67%9,899,093
Mar 16, 202617.1417.4317.0517.3617.162.24%7,287,195
Mar 13, 202617.1817.3016.8816.9816.780.47%6,898,713
Mar 12, 202617.0617.1516.8716.9016.70-1.00%6,239,311
Mar 11, 202617.3217.3516.9417.0716.87-1.90%5,093,265
Mar 10, 202617.4017.5017.2417.4017.20-0.11%5,382,672
Mar 9, 202617.0017.5016.8117.4217.220.81%5,853,209
Mar 6, 202617.1117.3816.9617.2817.08-0.75%5,051,339
Mar 5, 202617.4017.5817.2317.4117.21-1.36%5,083,296
Mar 4, 202617.5017.6617.2417.6517.440.91%6,920,552
Mar 3, 202617.3617.6517.0317.4917.28-0.79%6,621,945
Mar 2, 202617.4817.7217.2717.6317.42-0.28%5,952,222
Feb 27, 202617.5217.9517.4817.6817.470.97%13,324,653
Feb 26, 202617.5517.7017.4617.5117.30-6,097,743
Feb 25, 202617.3117.5117.0517.5117.301.51%5,856,710
Feb 24, 202617.3117.5017.1917.2517.05-0.29%6,295,082
Feb 23, 202616.9617.5616.9617.3017.101.82%10,218,839
Feb 20, 202617.0817.1216.7616.9916.79-0.41%17,983,656
Feb 19, 202617.2017.3716.9917.0616.86-0.35%5,982,907
Feb 18, 202617.1817.3117.0417.1216.92-0.58%8,566,188
Feb 17, 202616.8217.3016.7117.2217.023.11%10,597,039
Feb 13, 202616.3016.8016.2816.7016.502.58%9,436,620
Feb 12, 202617.0017.1416.1916.2815.99-4.01%17,058,596
Feb 11, 202617.1817.2016.8516.9616.66-0.24%16,077,101
Feb 10, 202616.9317.1816.8717.0016.700.95%8,385,638
Feb 9, 202616.8216.9016.6016.8416.54-0.06%5,709,302
Feb 6, 202616.7316.9516.6516.8516.551.02%8,340,275
Feb 5, 202616.7817.1516.6716.6816.38-0.60%10,183,094
Feb 4, 202616.5116.8116.2216.7816.482.01%14,579,326
Feb 3, 202616.5016.8016.3116.4516.16-2.78%19,364,801
Feb 2, 202617.1817.3216.8316.9216.62-1.86%11,699,945
Jan 30, 202617.1917.2616.8617.2416.930.58%12,420,059
Jan 29, 202617.2617.3817.0117.1416.83-0.06%12,287,648
Jan 28, 202617.7617.7717.1117.1516.84-3.16%9,947,768
Jan 27, 202617.7417.8417.4417.7117.39-0.28%8,353,061
Jan 26, 202618.1418.1917.6717.7617.44-1.77%7,475,908
Jan 23, 202617.7918.1217.6418.0817.761.63%7,993,749
Jan 22, 202617.9318.0317.6817.7917.47-0.67%10,093,968
Jan 21, 202617.9217.9817.6117.9117.590.45%9,130,212
Jan 20, 202617.6317.9117.4217.8317.51-8,748,500
Jan 16, 202617.3417.8417.3017.8317.511.60%9,291,275
Jan 15, 202617.3517.5717.2817.5517.141.68%7,798,743
Jan 14, 202616.9517.2716.7517.2616.851.89%8,396,393
Jan 13, 202616.8017.0016.6916.9416.540.77%7,234,827
Jan 12, 202616.8016.9916.6616.8116.410.60%10,035,648
Jan 9, 202617.0917.1316.7116.7116.32-1.94%7,963,536
Jan 8, 202616.8817.0816.6117.0416.640.59%10,608,742
Jan 7, 202616.6817.3416.6416.9416.542.67%14,679,228
Jan 6, 202616.3516.5316.3116.5016.110.67%12,198,977
Jan 5, 202616.2016.6516.0716.3916.001.17%12,587,059
Jan 2, 202616.0416.2115.8616.2015.820.75%6,717,601
Dec 31, 202516.1816.1816.0116.0815.70-0.62%4,843,321
Dec 30, 202516.0816.2216.0416.1815.800.75%6,528,381
Dec 29, 202516.1216.2916.0416.0615.68-0.31%7,378,952
Dec 26, 202516.0016.1315.9516.1115.730.50%4,654,051
Dec 24, 202515.7716.0515.7416.0315.651.58%5,908,685
Dec 23, 202515.9816.0015.7115.7815.41-1.62%8,944,840
Dec 22, 202516.0016.0915.9316.0415.660.31%8,030,271
Dec 19, 202516.2416.3015.9815.9915.61-2.56%12,357,217
Dec 18, 202516.5216.5716.3816.4115.920.06%7,127,594
Dec 17, 202516.3616.6216.3416.4015.910.24%7,696,581
Dec 16, 202516.4816.6616.3116.3615.87-1.80%10,227,887
Dec 15, 202516.6916.8416.5716.6616.170.24%6,362,917
Dec 12, 202516.6716.8916.5516.6216.13-0.36%6,177,726
Dec 11, 202516.6116.8416.4416.6816.190.30%9,503,254
Dec 10, 202516.5216.8016.4616.6316.140.85%9,385,119
Dec 9, 202516.7516.9416.4516.4916.00-1.49%6,556,988
Dec 8, 202517.0017.0316.7316.7416.24-1.65%7,187,187
Dec 5, 202517.1517.2417.0017.0216.52-0.93%6,358,031
Dec 4, 202517.2517.3717.1517.1816.67-0.64%7,564,351
Dec 3, 202517.9718.0917.2417.2916.78-4.16%11,667,811