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