NYSE : DOC
Healthpeak Properties, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 19.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Healthpeak Properties, Inc. (DOC) closed at 19.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.21 | 19.36 | 18.99 | 19.38 | 3,314,503 | +1.84% |
| 2026-10-30 | 19.04 | 19.17 | 18.88 | 19.03 | 6,464,916 | +0.48% |
| 2026-10-29 | 18.74 | 19.01 | 18.72 | 18.94 | 4,974,237 | +2.10% |
| 2026-10-28 | 18.86 | 18.875 | 18.34 | 18.55 | 4,517,130 | -2.47% |
| 2026-10-27 | 19.26 | 19.305 | 18.845 | 19.02 | 5,132,335 | -1.76% |
| 2026-10-26 | 19.26 | 19.602 | 19.17 | 19.36 | 5,193,157 | +0.57% |
| 2026-10-23 | 19.45 | 19.54 | 19.115 | 19.25 | 6,178,080 | -0.47% |
| 2026-10-22 | 18.555 | 19.36 | 18.47 | 19.34 | 7,371,192 | +4.65% |
| 2026-10-21 | 18.89 | 18.9 | 18.46 | 18.48 | 6,070,695 | -1.49% |
| 2026-10-20 | 18.52 | 18.89 | 18.455 | 18.76 | 5,108,865 | +1.96% |
| 2026-10-19 | 18.74 | 18.838 | 18.35 | 18.4 | 5,651,809 | -2.53% |
| 2026-10-16 | 19.07 | 19.17 | 18.795 | 18.98 | 5,638,315 | +0.11% |
| 2026-10-15 | 19.1 | 19.11 | 18.782 | 18.96 | 5,676,037 | +1.17% |
| 2026-10-14 | 18.96 | 19.04 | 18.595 | 18.74 | 4,916,454 | -1.26% |
| 2026-10-13 | 19.12 | 19.13 | 18.77 | 18.98 | 6,301,956 | +0.16% |
| 2026-10-12 | 18.755 | 18.96 | 18.57 | 18.95 | 4,186,747 | +0.80% |
| 2026-10-09 | 18.56 | 18.905 | 18.455 | 18.8 | 6,057,750 | +1.51% |
| 2026-10-08 | 18.65 | 18.675 | 18.35 | 18.52 | 11,109,025 | -0.75% |
| 2026-10-07 | 19 | 19 | 18.65 | 18.66 | 5,154,093 | -1.79% |
| 2026-10-06 | 18.86 | 19.175 | 18.8 | 19 | 8,305,078 | +0.85% |
| 2026-10-05 | 19.43 | 19.575 | 18.79 | 18.84 | 7,009,083 | -3.34% |
| 2026-10-02 | 19.57 | 19.85 | 19.435 | 19.49 | 4,873,674 | +0.26% |
| 2026-10-01 | 19.89 | 19.89 | 19.36 | 19.44 | 5,740,329 | -2.65% |
| 2026-09-30 | 20.24 | 20.245 | 19.925 | 19.97 | 4,699,535 | -0.79% |
| 2026-09-29 | 20.01 | 20.225 | 19.955 | 20.13 | 4,541,839 | +0.15% |
| 2026-09-28 | 20.32 | 20.35 | 19.94 | 20.1 | 5,461,187 | -1.03% |
| 2026-09-25 | 20.29 | 20.33 | 19.95 | 20.31 | 5,204,415 | +0.20% |
| 2026-09-24 | 20.39 | 20.53 | 20.24 | 20.27 | 6,965,613 | -1.03% |
| 2026-09-23 | 20.44 | 20.88 | 20.37 | 20.48 | 7,417,497 | -0.58% |
| 2026-09-22 | 20.81 | 20.85 | 20.525 | 20.6 | 6,102,815 | -0.58% |
| 2026-09-21 | 20.42 | 20.72 | 20.365 | 20.72 | 6,151,868 | +1.92% |
| 2026-09-18 | 20.54 | 20.575 | 20.3 | 20.33 | 10,231,454 | -0.83% |
| 2026-09-17 | 20.56 | 20.74 | 20.445 | 20.5 | 6,693,887 | +0.74% |
| 2026-09-16 | 20.19 | 20.39 | 20.095 | 20.35 | 4,910,263 | +0.94% |
| 2026-09-15 | 20.26 | 20.395 | 20.03 | 20.16 | 4,256,366 | -1.03% |
| 2026-09-14 | 20.25 | 20.49 | 20.07 | 20.37 | 3,588,459 | +0.85% |
| 2026-09-11 | 20.51 | 20.55 | 20.21 | 20.3 | 3,570,872 | -0.34% |
| 2026-09-10 | 20.47 | 20.585 | 20.29 | 20.37 | 3,859,312 | -0.10% |
| 2026-09-09 | 20.48 | 20.565 | 20.195 | 20.39 | 3,840,789 | -0.59% |
| 2026-09-08 | 20.5 | 20.705 | 20.45 | 20.51 | 3,581,875 | -0.68% |
| 2026-09-04 | 20.94 | 21.15 | 20.62 | 20.65 | 3,167,964 | -1.81% |
| 2026-09-03 | 21.21 | 21.28 | 20.815 | 21.03 | 4,255,499 | +0.00% |
| 2026-09-02 | 20.72 | 21.125 | 20.62 | 21.03 | 5,637,400 | +1.01% |
| 2026-09-01 | 20.8 | 21.03 | 20.66 | 20.82 | 4,503,842 | +0.00% |
| 2026-08-31 | 20.87 | 20.995 | 20.685 | 20.82 | 5,595,775 | -0.67% |
| 2026-08-28 | 21.34 | 21.37 | 20.94 | 20.96 | 3,090,358 | -1.23% |
| 2026-08-27 | 21.46 | 21.54 | 21.21 | 21.22 | 3,434,637 | -1.67% |
| 2026-08-26 | 21.66 | 21.8 | 21.52 | 21.58 | 4,301,859 | -0.37% |
| 2026-08-25 | 21.72 | 21.78 | 21.495 | 21.66 | 4,205,359 | +0.14% |
| 2026-08-24 | 21.54 | 21.765 | 21.405 | 21.63 | 4,029,584 | +1.07% |
| 2026-08-21 | 21.3 | 21.425 | 20.97 | 21.4 | 5,746,241 | +0.94% |
| 2026-08-20 | 20.69 | 21.32 | 20.69 | 21.2 | 4,808,670 | +2.12% |
| 2026-08-19 | 20.53 | 20.77 | 20.47 | 20.76 | 3,358,535 | +1.57% |
| 2026-08-18 | 20.4 | 20.755 | 20.4 | 20.44 | 4,446,201 | -0.68% |
| 2026-08-17 | 20.61 | 20.65 | 20.4 | 20.58 | 4,515,353 | -0.52% |
| 2026-08-14 | 20.77 | 20.89 | 20.695 | 20.79 | 2,952,345 | -0.10% |
| 2026-08-13 | 20.88 | 20.96 | 20.7 | 20.81 | 3,220,654 | +0.73% |
| 2026-08-12 | 20.7 | 20.835 | 20.55 | 20.66 | 4,087,409 | +0.73% |
| 2026-08-11 | 20.88 | 20.989 | 20.465 | 20.51 | 5,072,060 | -1.87% |
| 2026-08-10 | 21.3 | 21.3 | 20.885 | 20.9 | 5,563,283 | -2.38% |
| 2026-08-07 | 21.09 | 21.41 | 21.01 | 21.41 | 4,094,056 | +1.47% |
| 2026-08-06 | 21.98 | 22.005 | 21.06 | 21.1 | 8,198,385 | -3.17% |
| 2026-08-05 | 22 | 22.44 | 21.75 | 21.79 | 10,595,173 | +0.79% |
| 2026-08-04 | 21.52 | 21.845 | 21.19 | 21.62 | 7,445,886 | -0.09% |
| 2026-08-03 | 21.89 | 22.03 | 21.64 | 21.64 | 5,963,608 | -0.87% |
| 2026-07-31 | 22.07 | 22.175 | 21.68 | 21.83 | 7,333,406 | -1.04% |
| 2026-07-30 | 22.45 | 22.47 | 21.885 | 22.06 | 5,462,770 | -1.87% |
| 2026-07-29 | 22.79 | 22.906 | 22.4 | 22.48 | 5,539,501 | -1.49% |
| 2026-07-28 | 22.7 | 22.949 | 22.575 | 22.82 | 7,430,070 | +1.33% |
| 2026-07-27 | 22.22 | 22.54 | 22.17 | 22.52 | 5,733,786 | +1.12% |
| 2026-07-24 | 22.18 | 22.41 | 22.115 | 22.27 | 7,422,016 | +0.86% |
| 2026-07-23 | 22.15 | 22.305 | 21.925 | 22.08 | 5,956,810 | -0.50% |
| 2026-07-22 | 22.66 | 22.77 | 22.13 | 22.19 | 4,034,511 | -1.81% |
| 2026-07-21 | 22.14 | 22.615 | 22.14 | 22.6 | 4,972,884 | +1.39% |
| 2026-07-20 | 22.43 | 22.72 | 22.16 | 22.29 | 7,830,791 | -0.53% |
| 2026-07-17 | 22.4 | 22.62 | 22.265 | 22.51 | 7,028,477 | +0.81% |
| 2026-07-16 | 21.8 | 22.35 | 21.775 | 22.33 | 6,653,517 | +2.71% |
| 2026-07-15 | 21.77 | 21.955 | 21.615 | 21.74 | 4,869,266 | +0.37% |
| 2026-07-14 | 21.84 | 21.85 | 21.52 | 21.66 | 4,546,312 | -0.32% |
| 2026-07-13 | 21.73 | 22.005 | 21.565 | 21.73 | 5,451,876 | +0.37% |
| 2026-07-10 | 21.71 | 21.73 | 21.3 | 21.65 | 6,407,602 | +0.37% |
| 2026-07-09 | 21.86 | 21.9 | 21.565 | 21.57 | 5,536,930 | -0.92% |
| 2026-07-08 | 21.91 | 21.95 | 21.565 | 21.77 | 6,592,759 | -0.73% |
| 2026-07-07 | 21.91 | 22.125 | 21.75 | 21.93 | 6,048,016 | +0.83% |
| 2026-07-06 | 21.89 | 22.04 | 21.66 | 21.75 | 5,134,922 | -0.64% |
| 2026-07-02 | 21.74 | 21.975 | 21.58 | 21.89 | 7,366,440 | +1.16% |
| 2026-07-01 | 21.3 | 21.77 | 21.281 | 21.64 | 7,118,676 | +1.12% |
| 2026-06-30 | 21.61 | 21.72 | 21.37 | 21.4 | 9,047,031 | -2.15% |
| 2026-06-29 | 21.45 | 21.91 | 21.35 | 21.87 | 6,347,673 | +1.48% |
| 2026-06-26 | 21.33 | 21.56 | 21.3 | 21.55 | 10,204,497 | +1.51% |
| 2026-06-25 | 20.96 | 21.235 | 20.8 | 21.23 | 6,782,818 | +1.97% |
| 2026-06-24 | 20.46 | 20.89 | 20.41 | 20.82 | 8,137,527 | +1.26% |
| 2026-06-23 | 20.01 | 20.675 | 19.99 | 20.56 | 5,214,608 | +2.90% |
| 2026-06-22 | 19.79 | 20.05 | 19.575 | 19.98 | 6,946,141 | +2.15% |
| 2026-06-18 | 19.67 | 19.73 | 19.435 | 19.56 | 11,513,705 | +0.82% |
| 2026-06-17 | 20.03 | 20.115 | 19.31 | 19.4 | 5,223,302 | -3.43% |
| 2026-06-16 | 20.46 | 20.55 | 20.01 | 20.09 | 6,879,285 | -1.66% |
| 2026-06-15 | 20.69 | 20.74 | 20.25 | 20.43 | 9,183,314 | -0.77% |
| 2026-06-12 | 20.39 | 20.8 | 20.39 | 20.69 | 5,277,958 | +0.93% |
| 2026-06-11 | 20.3 | 20.82 | 20.28 | 20.5 | 6,970,269 | +0.15% |
| 2026-06-10 | 20.57 | 20.81 | 20.38 | 20.47 | 4,994,982 | -0.15% |
| 2026-06-09 | 19.96 | 20.695 | 19.83 | 20.5 | 8,129,569 | +3.69% |
| 2026-06-08 | 20 | 20 | 19.64 | 19.77 | 7,656,022 | -0.10% |
| 2026-06-05 | 19.46 | 19.865 | 19.45 | 19.79 | 5,488,710 | +0.97% |
| 2026-06-04 | 19.44 | 19.64 | 19.23 | 19.6 | 7,032,271 | +2.78% |
| 2026-06-03 | 19.31 | 19.49 | 19.07 | 19.07 | 6,120,511 | -1.95% |
| 2026-06-02 | 18.97 | 19.55 | 18.9 | 19.45 | 8,968,514 | +2.37% |
| 2026-06-01 | 19.11 | 19.26 | 18.99 | 19 | 6,470,737 | -0.78% |
| 2026-05-29 | 19.42 | 19.43 | 18.94 | 19.15 | 61,925,863 | -1.85% |
| 2026-05-28 | 19.76 | 19.8 | 19.42 | 19.51 | 9,227,964 | -1.81% |
| 2026-05-27 | 20.13 | 20.27 | 19.77 | 19.87 | 7,096,291 | -0.80% |
| 2026-05-26 | 19.75 | 20.08 | 19.56 | 20.03 | 6,425,528 | +1.52% |
| 2026-05-22 | 19.75 | 19.885 | 19.615 | 19.73 | 5,630,477 | +0.46% |
| 2026-05-21 | 19.5 | 19.74 | 19.36 | 19.64 | 3,994,587 | -0.10% |
| 2026-05-20 | 19.33 | 19.74 | 19.2 | 19.66 | 5,814,452 | +1.87% |
| 2026-05-19 | 19.33 | 19.48 | 19.245 | 19.3 | 3,862,827 | -0.97% |
| 2026-05-18 | 19.34 | 19.69 | 19.305 | 19.49 | 7,122,516 | +1.20% |
| 2026-05-15 | 19.43 | 19.605 | 19.25 | 19.36 | 12,907,927 | -1.02% |
| 2026-05-14 | 19.69 | 19.91 | 19.505 | 19.56 | 6,205,344 | +0.05% |
| 2026-05-13 | 19.62 | 19.71 | 19.28 | 19.55 | 10,299,360 | -1.16% |