Skip to main content
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
21.55
+0.32 (1.51%)
At close: Jun 26, 2026, 4:00 PM EDT
21.48
-0.07 (-0.33%)
After-hours: Jun 26, 2026, 7:34 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.3321.5621.3021.5521.551.51%9,773,251
Jun 25, 202620.9621.2420.8021.2321.231.97%6,625,815
Jun 24, 202620.4620.8920.4120.8220.821.26%7,984,248
Jun 23, 202620.0120.6819.9920.5620.562.90%5,213,461
Jun 22, 202619.7920.0519.5819.9819.982.15%6,779,779
Jun 18, 202619.6719.7319.4419.5619.560.82%11,191,754
Jun 17, 202620.0320.1219.3119.4019.40-3.43%5,221,790
Jun 16, 202620.4620.5520.0120.0920.09-1.66%6,859,781
Jun 15, 202620.6920.7420.2520.4320.43-0.77%9,179,669
Jun 12, 202620.3920.8020.3920.6920.590.93%5,277,958
Jun 11, 202620.3020.8220.2820.5020.400.15%6,970,269
Jun 10, 202620.5720.8120.3820.4720.37-0.15%4,994,982
Jun 9, 202619.9620.7019.8320.5020.403.69%8,129,570
Jun 8, 202620.0020.0019.6419.7719.67-0.10%7,656,022
Jun 5, 202619.4619.8719.4519.7919.690.97%5,488,710
Jun 4, 202619.4419.6419.2319.6019.502.78%7,032,271
Jun 3, 202619.3119.4919.0719.0718.98-1.95%6,120,511
Jun 2, 202618.9719.5518.9019.4519.352.37%8,968,514
Jun 1, 202619.1119.2618.9919.0018.91-0.78%6,470,737
May 29, 202619.4219.4318.9419.1519.06-1.85%61,925,863
May 28, 202619.7619.8019.4219.5119.41-1.81%9,227,964
May 27, 202620.1320.2719.7719.8719.77-0.80%7,096,291
May 26, 202619.7520.0819.5620.0319.931.52%6,425,528
May 22, 202619.7519.8919.6219.7319.630.46%5,630,477
May 21, 202619.5019.7419.3619.6419.54-0.10%3,994,587
May 20, 202619.3319.7419.2019.6619.561.87%5,814,452
May 19, 202619.3319.4819.2519.3019.21-0.97%3,862,827
May 18, 202619.3419.6919.3119.4919.391.20%7,122,516
May 15, 202619.4319.6119.2519.3619.16-1.02%12,907,927
May 14, 202619.6919.9119.5119.5619.360.05%6,205,344
May 13, 202619.6219.7119.2819.5519.35-1.16%10,299,360
May 12, 202619.8119.8319.3419.7819.580.10%6,594,164
May 11, 202619.5519.8519.5019.7619.560.61%8,468,029
May 8, 202619.6919.8719.3519.6419.44-0.10%7,229,218
May 7, 202619.5019.6618.9119.6619.460.82%15,362,818
May 6, 202616.9619.6416.8319.5019.3018.11%28,533,639
May 5, 202616.3116.5816.1816.5116.341.35%7,762,590
May 4, 202616.2616.6116.1416.2916.12-0.79%9,034,896
May 1, 202616.1816.5216.0716.4216.251.55%9,556,037
Apr 30, 202616.0116.2515.9816.1716.011.13%9,296,596
Apr 29, 202615.9416.2115.9415.9915.83-0.37%7,908,951
Apr 28, 202616.2316.3415.7016.0515.89-0.93%9,964,719
Apr 27, 202616.4716.6516.1116.2016.04-1.40%6,009,154
Apr 24, 202616.4016.5716.1916.4316.260.12%8,274,870
Apr 23, 202616.3816.4716.0116.4116.240.49%10,060,375
Apr 22, 202616.5816.6416.2616.3316.16-0.85%6,623,504
Apr 21, 202617.0817.0816.4216.4716.30-3.68%7,528,155
Apr 20, 202617.2717.3917.1017.1016.93-1.55%6,084,896
Apr 17, 202617.0217.4317.0217.3717.191.71%7,852,224
Apr 16, 202617.2517.4017.0517.1816.91-0.12%6,791,616
Apr 15, 202616.8717.2316.8017.2016.921.96%6,447,418
Apr 14, 202616.5016.9316.4516.8716.602.24%6,382,589
Apr 13, 202616.6516.7716.4116.5016.24-1.43%6,952,535
Apr 10, 202616.7117.0416.6216.7416.470.30%5,205,098
Apr 9, 202616.5916.7416.4616.6916.420.06%7,240,411
Apr 8, 202617.0217.0516.6716.6816.41-1.18%9,930,341
Apr 7, 202616.6517.0716.6516.8816.611.26%10,392,131
Apr 6, 202616.3716.8016.3016.6716.400.91%9,263,513
Apr 2, 202616.3216.5716.0516.5216.260.85%8,628,067
Apr 1, 202616.4016.5015.9916.3816.12-0.30%11,539,183
Mar 31, 202616.8516.8916.3616.4316.17-0.73%13,177,158
Mar 30, 202616.8116.8616.4916.5516.29-0.24%7,037,102
Mar 27, 202616.7816.8116.4616.5916.32-1.19%8,943,706
Mar 26, 202616.7317.1316.7216.7916.52-0.12%6,594,566
Mar 25, 202616.7416.9716.5616.8116.540.66%8,250,787
Mar 24, 202617.0717.2816.6616.7016.43-2.74%8,096,097
Mar 23, 202617.3217.4117.1117.1716.900.70%9,589,257
Mar 20, 202617.6117.6616.9817.0516.78-3.84%13,755,086
Mar 19, 202617.3817.8517.3517.7317.451.96%10,058,045
Mar 18, 202617.5817.7317.3917.3917.11-1.47%6,932,134
Mar 17, 202617.4217.7817.3717.6517.372.27%9,899,093
Mar 16, 202617.1417.4317.0517.3616.982.24%7,287,195
Mar 13, 202617.1817.3016.8816.9816.610.47%6,898,713
Mar 12, 202617.0617.1516.8716.9016.53-1.00%6,239,311
Mar 11, 202617.3217.3516.9417.0716.70-1.90%5,093,265
Mar 10, 202617.4017.5017.2417.4017.02-0.11%5,382,672
Mar 9, 202617.0017.5016.8117.4217.040.81%5,853,209
Mar 6, 202617.1117.3816.9617.2816.90-0.75%5,051,339
Mar 5, 202617.4017.5817.2317.4117.03-1.36%5,083,296
Mar 4, 202617.5017.6617.2417.6517.270.91%6,920,552
Mar 3, 202617.3617.6517.0317.4917.11-0.79%6,621,945
Mar 2, 202617.4817.7217.2717.6317.25-0.28%5,952,222
Feb 27, 202617.5217.9517.4817.6817.300.97%13,324,653
Feb 26, 202617.5517.7017.4617.5117.13-6,097,743
Feb 25, 202617.3117.5117.0517.5117.131.51%5,856,710
Feb 24, 202617.3117.5017.1917.2516.87-0.29%6,295,082
Feb 23, 202616.9617.5616.9617.3016.921.82%10,218,839
Feb 20, 202617.0817.1216.7616.9916.62-0.41%17,983,656
Feb 19, 202617.2017.3716.9917.0616.69-0.35%5,982,907
Feb 18, 202617.1817.3117.0417.1216.75-0.58%8,566,188
Feb 17, 202616.8217.3016.7117.2216.853.11%10,597,039
Feb 13, 202616.3016.8016.2816.7016.343.22%9,436,620
Feb 12, 202617.0017.1416.1916.2815.83-4.01%17,058,596
Feb 11, 202617.1817.2016.8516.9616.49-0.24%16,077,101
Feb 10, 202616.9317.1816.8717.0016.530.95%8,385,638
Feb 9, 202616.8216.9016.6016.8416.37-0.06%5,709,302
Feb 6, 202616.7316.9516.6516.8516.381.02%8,340,275
Feb 5, 202616.7817.1516.6716.6816.22-0.60%10,183,094
Feb 4, 202616.5116.8116.2216.7816.312.01%14,579,326
Feb 3, 202616.5016.8016.3116.4515.99-2.78%19,364,801