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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	17.17	16.97	16.97	17.17	16.9	6.79M
May 13, 2025	17.55	17.25	17.25	17.6	17.15	6.25M
May 12, 2025	17.59	17.55	17.55	17.69	17.33	7.26M
May 09, 2025	17.39	17.47	17.47	17.6	17.36	4.24M
May 08, 2025	17.32	17.39	17.39	17.57	17.21	7.05M
May 07, 2025	17.37	17.25	17.25	17.51	17.21	9.85M
May 06, 2025	17.55	17.44	17.44	17.79	17.39	5.06M
May 05, 2025	17.7	17.58	17.58	17.87	17.57	5.39M
May 02, 2025	17.96	17.81	17.81	18.14	17.75	5.48M
May 01, 2025	17.89	17.78	17.78	18.01	17.72	4.49M
April 30, 2025	17.69	17.84	17.84	17.93	17.5	7.75M
April 29, 2025	17.83	17.76	17.76	17.94	17.47	8.17M
April 28, 2025	17.79	17.75	17.75	17.84	17.53	6.64M
April 25, 2025	18.81	17.83	17.83	18.83	17.59	11.08M
April 24, 2025	18.76	18.81	18.81	19.05	18.76	5.29M
April 23, 2025	18.98	18.82	18.82	19.3	18.67	4.72M
April 22, 2025	18.71	18.81	18.81	18.9	18.57	5.48M
April 21, 2025	18.52	18.45	18.45	18.74	18.21	4.31M
April 17, 2025	18.57	18.75	18.75	18.95	18.53	4.14M
April 16, 2025	18.83	18.58	18.48	18.97	18.48	5.32M
April 15, 2025	18.75	18.77	18.67	18.85	18.67	4.36M
April 14, 2025	18.25	18.71	18.61	18.87	18.21	6.74M
April 11, 2025	18.01	18.16	18.16	18.16	17.45	8.02M
April 10, 2025	18.5	18.17	18.17	18.64	17.67	5.59M
April 09, 2025	17.65	18.64	18.64	18.9	17.33	8.83M
April 08, 2025	18.64	17.99	17.99	18.95	17.76	10.5M
April 07, 2025	17.87	18.2	18.2	18.76	17.56	11.85M
April 04, 2025	19.26	18.43	18.43	19.33	18.38	6.53M
April 03, 2025	19.97	19.46	19.46	20.1	19.42	4.95M
April 02, 2025	19.94	20.06	20.06	20.08	19.83	3.41M
April 01, 2025	20.36	20.02	20.02	20.4	19.77	4.66M
March 31, 2025	20.32	20.22	20.22	20.4	20	6.09M
March 28, 2025	20.39	20.19	20.19	20.39	19.98	3.46M
March 27, 2025	20.36	20.22	20.22	20.52	20.17	3.57M
March 26, 2025	20.2	20.31	20.31	20.38	20.12	3.66M
March 25, 2025	20.44	20.16	20.16	20.44	20.04	4.38M
March 24, 2025	20.1	20.45	20.45	20.48	20.05	3.34M
March 21, 2025	20.29	20.03	20.03	20.39	19.95	7.43M
March 20, 2025	20.46	20.35	20.35	20.81	20.08	6.81M
March 19, 2025	20.43	20.43	20.43	20.62	20.27	3.32M
March 18, 2025	20.38	20.47	20.47	20.65	20.36	6.54M
March 17, 2025	20.47	20.51	20.51	20.78	20.45	3.54M
March 14, 2025	20.18	20.47	20.47	20.47	19.98	4.35M
March 13, 2025	20.25	20.03	20.03	20.47	20.02	3.85M
March 12, 2025	20.3	20.2	20.2	20.47	20.16	3.75M
March 11, 2025	20.72	20.32	20.32	20.75	20.18	4.85M
March 10, 2025	20.56	20.67	20.67	21.28	20.55	6.09M
March 07, 2025	20.23	20.51	20.51	20.58	20.09	4.25M
March 06, 2025	20.24	20.13	20.13	20.29	19.84	6.05M
March 05, 2025	20.05	20.42	20.42	20.48	20.02	4.13M
March 04, 2025	20.44	20.25	20.25	20.58	20.24	4.14M
March 03, 2025	20.5	20.4	20.4	20.67	20.28	3.88M
February 28, 2025	20.31	20.46	20.46	20.47	20.17	6.89M
February 27, 2025	20.01	20.18	20.18	20.3	19.95	2.74M
February 26, 2025	20.22	20.02	20.02	20.27	19.79	4.75M
February 25, 2025	19.89	20.21	20.21	20.34	19.75	4.61M
February 24, 2025	19.81	19.83	19.83	19.94	19.7	4.71M
February 21, 2025	19.77	19.74	19.74	19.82	19.4	5.56M
February 20, 2025	19.48	19.77	19.77	19.88	19.47	4.71M
February 19, 2025	19.5	19.5	19.5	19.65	19.47	4.25M

Healthpeak Properties, Inc. (DOC) NYSE