Healthpeak Properties, Inc. - DOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.16	18.39	18.39	18.42	18.07	5.9M
September 04, 2025	17.82	18	18	18.02	17.71	4.88M
September 03, 2025	17.86	17.73	17.73	18.06	17.71	5.9M
September 02, 2025	17.86	17.95	17.95	17.98	17.8	5.55M
August 29, 2025	17.87	17.94	17.94	17.98	17.81	5.44M
August 28, 2025	17.98	17.86	17.86	18	17.67	4.61M
August 27, 2025	17.57	17.9	17.9	17.92	17.55	5.57M
August 26, 2025	17.6	17.53	17.53	17.65	17.36	9.52M
August 25, 2025	17.78	17.65	17.65	17.81	17.6	6.11M
August 22, 2025	17.38	17.75	17.75	17.9	17.38	8.7M
August 21, 2025	17.11	17.28	17.28	17.31	17.09	5.65M
August 20, 2025	17.18	17.22	17.22	17.45	17.06	9.67M
August 19, 2025	17.16	17.22	17.22	17.35	17.04	6.26M
August 18, 2025	17.25	17.06	17.06	17.34	17.04	5.14M
August 15, 2025	17.05	17.31	17.21	17.35	17.02	6.2M
August 14, 2025	16.95	17.04	16.94	17.17	16.88	5.53M
August 13, 2025	17.04	17.14	17.04	17.15	16.86	7.55M
August 12, 2025	16.86	17	16.9	17.01	16.63	8.53M
August 11, 2025	17	16.77	16.67	17.09	16.72	5.99M
August 08, 2025	16.96	16.96	16.86	17.09	16.83	7.2M
August 07, 2025	16.97	16.96	16.86	17.08	16.81	4.85M
August 06, 2025	17.25	16.85	16.75	17.27	16.8	7.31M
August 05, 2025	16.98	17.19	17.09	17.22	16.9	6.48M
August 04, 2025	16.83	16.9	16.8	16.95	16.7	9.18M
August 01, 2025	17.13	16.77	16.77	17.27	16.72	11.56M
July 31, 2025	17.14	16.94	16.94	17.2	16.89	10.4M
July 30, 2025	17.4	17.22	17.22	17.76	17.13	10.67M
July 29, 2025	17.1	17.37	17.37	17.41	16.98	11.87M
July 28, 2025	17.63	17.26	17.26	17.64	17.21	13.63M
July 25, 2025	18.39	17.6	17.6	18.39	17.48	16.25M
July 24, 2025	19	18.87	18.87	19.13	18.87	6.25M
July 23, 2025	18.99	19.05	19.05	19.13	18.95	6.82M
July 22, 2025	18.42	18.99	18.99	19	18.42	6.36M
July 21, 2025	18.41	18.4	18.4	18.54	18.32	4.48M
July 18, 2025	18.3	18.32	18.32	18.41	18.2	4.45M
July 17, 2025	18.29	18.36	18.26	18.45	18.2	5.1M
July 16, 2025	18.31	18.26	18.16	18.51	18.1	4.95M
July 15, 2025	18.6	18.23	18.13	18.6	18.15	4.86M
July 14, 2025	18.41	18.54	18.44	18.57	18.38	5.49M
July 11, 2025	18.4	18.45	18.45	18.52	18.29	5.35M
July 10, 2025	18.26	18.54	18.54	18.7	18.21	6.33M
July 09, 2025	18.27	18.26	18.26	18.33	18.18	5.04M
July 08, 2025	17.93	18.21	18.21	18.28	17.83	5.12M
July 07, 2025	18.32	17.98	17.98	18.32	17.82	6.45M
July 03, 2025	18.26	18.22	18.22	18.48	18.19	5.55M
July 02, 2025	17.77	18.31	18.31	18.36	17.77	9.22M
July 01, 2025	17.43	17.88	17.88	18.14	17.43	8.68M
June 30, 2025	17.37	17.51	17.51	17.52	17.09	7.52M
June 27, 2025	17.5	17.36	17.36	17.59	17.24	9.42M
June 26, 2025	17.37	17.48	17.48	17.51	17.3	7.6M
June 25, 2025	17.44	17.31	17.31	17.48	17.17	10.4M
June 24, 2025	17.42	17.49	17.49	17.64	17.42	7.39M
June 23, 2025	17.14	17.49	17.49	17.52	17.13	6.26M
June 20, 2025	17.12	17.1	17.1	17.36	17.09	10.74M
June 18, 2025	17.09	17.05	17.05	17.28	16.96	5.38M
June 17, 2025	17.09	17.01	17.01	17.2	16.95	4.5M
June 16, 2025	17.35	17.14	17.14	17.47	17.09	4.23M
June 13, 2025	17.34	17.38	17.28	17.48	17.25	4.89M
June 12, 2025	17.5	17.5	17.4	17.55	17.36	4.5M
June 11, 2025	17.65	17.51	17.41	17.75	17.41	4.77M

Healthpeak Properties, Inc. (DOC) NYSE