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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	18.67	18.72	18.72	18.8	18.61	4.3M
October 17, 2025	18.35	18.55	18.55	18.64	18.34	7.62M
October 16, 2025	18.6	18.45	18.45	18.77	18.4	25.38M
October 15, 2025	18.22	18.51	18.51	18.55	18.2	20.48M
October 14, 2025	17.8	18.14	18.14	18.18	17.51	19.29M
October 13, 2025	18.06	17.96	17.96	18.16	17.83	12.59M
October 10, 2025	18.46	18.05	18.05	18.49	18	13.97M
October 09, 2025	18.9	18.45	18.45	18.99	18.44	12.93M
October 08, 2025	19.11	18.85	18.85	19.12	18.79	7.07M
October 07, 2025	19.25	19.14	19.14	19.36	19.08	5.6M
October 06, 2025	19.39	19.24	19.24	19.48	19.23	5.18M
October 03, 2025	19.29	19.37	19.37	19.68	19.26	5.61M
October 02, 2025	19.15	19.18	19.18	19.21	18.97	5.13M
October 01, 2025	19.07	19.18	19.18	19.24	19.01	5.57M
September 30, 2025	19.08	19.15	19.15	19.2	18.93	6.92M
September 29, 2025	18.95	19.01	19.01	19.28	18.92	6.9M
September 26, 2025	18.63	18.94	18.94	18.98	18.61	7.74M
September 25, 2025	18.66	18.54	18.54	18.68	18.51	6.46M
September 24, 2025	18.83	18.65	18.65	18.83	18.54	5.78M
September 23, 2025	18.53	18.89	18.89	18.95	18.48	7.01M
September 22, 2025	18.4	18.5	18.5	18.56	18.12	7.25M
September 19, 2025	18.53	18.47	18.47	18.68	18.4	18.09M
September 18, 2025	18.28	18.57	18.57	18.65	18.12	5.27M
September 17, 2025	18.3	18.21	18.21	18.56	18.2	6.73M
September 16, 2025	18.22	18.23	18.23	18.31	18.1	6.8M
September 15, 2025	18.27	18.25	18.25	18.31	18.12	5.98M
September 12, 2025	18.15	18.08	18.08	18.2	18.03	4.34M
September 11, 2025	17.93	18.14	18.14	18.18	17.89	6.8M
September 10, 2025	17.95	17.95	17.95	18.14	17.94	5.57M
September 09, 2025	18.3	18.06	18.06	18.44	17.94	6.43M
September 08, 2025	18.24	18.3	18.3	18.5	18.15	8.34M
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

Healthpeak Properties, Inc. (DOC) NYSE