Skip to main content
IC
Healthpeak Properties, Inc. (DOC)
NYSE: DOC · Real-Time Price · USD
17.55
+0.08 (0.46%)
At close: May 12, 2025, 4:00 PM
17.65
+0.10 (0.57%)
After-hours: May 12, 2025, 7:52 PM EDT

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.5917.6917.3317.5517.550.46%7,264,784
May 9, 202517.3917.6017.3617.4717.470.46%4,245,665
May 8, 202517.3217.5717.2117.3917.390.81%7,054,264
May 7, 202517.3717.5117.2117.2517.25-1.09%9,863,051
May 6, 202517.5517.7917.3917.4417.44-0.80%5,056,859
May 5, 202517.7017.8717.5717.5817.58-1.29%5,386,391
May 2, 202517.9618.1417.7517.8117.810.17%5,480,605
May 1, 202517.8918.0117.7217.7817.78-0.34%4,502,228
Apr 30, 202517.6917.9417.5017.8417.840.45%7,753,802
Apr 29, 202517.8317.9417.4717.7617.760.06%8,170,183
Apr 28, 202517.7917.8417.5317.7517.75-0.45%6,635,566
Apr 25, 202518.8118.8317.5917.8317.83-5.21%11,084,807
Apr 24, 202518.7619.0518.7618.8118.81-0.05%5,285,940
Apr 23, 202518.9819.3018.6718.8218.820.05%4,721,781
Apr 22, 202518.7118.9018.5718.8118.811.95%5,477,658
Apr 21, 202518.5218.7418.2118.4518.45-1.60%4,307,017
Apr 17, 202518.5718.9618.5318.7518.750.91%4,277,247
Apr 16, 202518.8318.9718.4818.5818.48-1.01%5,320,221
Apr 15, 202518.7518.8518.6718.7718.670.32%4,363,177
Apr 14, 202518.2518.8718.2118.7118.613.03%6,743,807
Apr 11, 202518.0118.1617.4518.1618.06-0.06%8,020,280
Apr 10, 202518.5018.6417.6718.1718.07-2.52%5,594,598
Apr 9, 202517.6518.9017.3318.6418.543.61%9,153,866
Apr 8, 202518.6418.9517.7617.9917.89-1.15%10,504,494
Apr 7, 202517.8718.7617.5618.2018.10-1.25%11,850,126
Apr 4, 202519.2619.3318.3818.4318.33-5.29%6,635,624
Apr 3, 202519.9720.1019.4219.4619.36-2.99%4,953,550
Apr 2, 202519.9420.0819.8320.0619.950.20%3,408,518
Apr 1, 202520.3620.4019.7820.0219.91-0.99%4,657,026
Mar 31, 202520.3220.4020.0020.2220.110.15%6,085,418
Mar 28, 202520.3920.3919.9820.1920.08-0.15%3,458,624
Mar 27, 202520.3620.5220.1720.2220.11-0.44%3,573,528
Mar 26, 202520.2020.3820.1220.3120.200.74%3,661,322
Mar 25, 202520.4420.4420.0420.1620.05-1.42%4,378,539
Mar 24, 202520.1020.4820.0520.4520.342.10%3,344,948
Mar 21, 202520.2920.3919.9520.0319.92-1.57%7,429,715
Mar 20, 202520.4620.8120.0820.3520.24-0.39%6,807,466
Mar 19, 202520.4320.6220.2720.4320.32-0.20%3,322,397
Mar 18, 202520.3820.6520.3720.4720.36-0.20%6,540,674
Mar 17, 202520.4720.7820.4620.5120.400.20%3,538,242
Mar 14, 202520.1820.4719.9820.4720.362.20%4,348,392
Mar 13, 202520.2520.4720.0220.0319.92-0.84%3,850,000
Mar 12, 202520.3020.4720.1620.2020.09-0.59%4,167,298
Mar 11, 202520.7220.7520.1820.3220.21-1.69%4,853,977
Mar 10, 202520.5621.2820.5520.6720.560.78%6,085,796
Mar 7, 202520.2320.5820.0920.5120.401.89%4,463,169
Mar 6, 202520.2420.2919.8420.1320.02-1.42%6,047,106
Mar 5, 202520.0520.4820.0220.4220.310.84%4,125,898
Mar 4, 202520.4420.5820.2420.2520.14-0.74%4,135,082
Mar 3, 202520.5020.6720.2820.4020.29-0.29%3,875,827