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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.8	16.94	16.94	17	16.68	7.23M
January 12, 2026	16.8	16.81	16.81	16.99	16.66	10.04M
January 09, 2026	17.13	16.71	16.71	17.13	16.71	7.04M
January 08, 2026	16.88	17.04	17.04	17.08	16.61	10.61M
January 07, 2026	16.68	16.94	16.94	17.34	16.64	14.68M
January 06, 2026	16.35	16.5	16.5	16.52	16.31	12.2M
January 05, 2026	16.2	16.39	16.39	16.65	16.07	12.59M
January 02, 2026	16.04	16.2	16.2	16.2	15.86	6.72M
December 31, 2025	16.18	16.08	16.08	16.18	16.01	4.84M
December 30, 2025	16.08	16.18	16.18	16.22	16.04	6.53M
December 29, 2025	16.12	16.06	16.06	16.29	16.04	7.38M
December 26, 2025	16	16.11	16.11	16.12	15.95	4.03M
December 24, 2025	15.77	16.03	16.03	16.05	15.74	5.91M
December 23, 2025	15.98	15.78	15.78	16	15.71	8.94M
December 22, 2025	16	16.04	16.04	16.09	15.93	7.97M
December 19, 2025	16.24	15.99	15.99	16.3	15.98	12.36M
December 18, 2025	16.52	16.41	16.31	16.57	16.38	7.13M
December 17, 2025	16.36	16.4	16.4	16.62	16.34	7.18M
December 16, 2025	16.48	16.36	16.36	16.66	16.31	10.23M
December 15, 2025	16.69	16.66	16.66	16.84	16.57	6.36M
December 12, 2025	16.67	16.62	16.62	16.89	16.55	6.18M
December 11, 2025	16.61	16.68	16.68	16.84	16.44	9.5M
December 10, 2025	16.52	16.63	16.63	16.8	16.46	9.39M
December 09, 2025	16.75	16.49	16.49	16.94	16.45	6.56M
December 08, 2025	17	16.74	16.74	17.02	16.73	7.19M
December 05, 2025	17.15	17.02	17.02	17.24	17	6.36M
December 04, 2025	17.25	17.18	17.18	17.37	17.15	7.36M
December 03, 2025	17.97	17.29	17.29	18.09	17.24	11.59M
December 02, 2025	18.22	18.04	18.04	18.26	17.8	6.45M
December 01, 2025	18.15	18.19	18.19	18.27	18.06	8.5M
November 28, 2025	18.19	18.26	18.26	18.3	18.18	2.23M
November 26, 2025	18.05	18.22	18.22	18.35	18.02	4.69M
November 25, 2025	17.95	18.11	18.11	18.2	17.8	4.49M
November 24, 2025	17.84	17.85	17.85	18.02	17.81	7.46M
November 21, 2025	17.51	17.84	17.84	17.98	17.43	7.12M
November 20, 2025	17.75	17.4	17.4	17.88	17.38	5.83M
November 19, 2025	17.72	17.61	17.61	17.81	17.57	6.02M
November 18, 2025	17.33	17.69	17.69	17.71	17.28	7.81M
November 17, 2025	17.41	17.29	17.29	17.6	17.23	6.6M
November 14, 2025	17.39	17.35	17.35	17.49	17.31	6.24M
November 13, 2025	17.64	17.51	17.51	17.73	17.45	5.45M
November 12, 2025	17.8	17.64	17.64	17.89	17.6	5.46M
November 11, 2025	17.8	17.9	17.9	17.96	17.63	4.87M
November 10, 2025	17.84	17.7	17.7	17.92	17.59	7.3M
November 07, 2025	17.63	17.82	17.82	17.86	17.61	8.18M
November 06, 2025	17.9	17.56	17.56	18.02	17.55	6.37M
November 05, 2025	17.66	17.87	17.87	17.95	17.57	9.47M
November 04, 2025	17.69	17.54	17.54	17.76	17.45	7.38M
November 03, 2025	17.71	17.69	17.69	17.82	17.47	9.03M
October 31, 2025	17.55	17.95	17.95	18.05	17.39	9.65M
October 30, 2025	17.52	17.57	17.57	17.91	17.5	9.63M
October 29, 2025	17.9	17.58	17.58	18.07	17.43	8.9M
October 28, 2025	18.86	18.03	18.03	18.92	17.89	13.48M
October 27, 2025	18.75	19.06	19.06	19.29	18.62	9.17M
October 24, 2025	18.72	18.76	18.76	19.34	18.5	9.41M
October 23, 2025	18.68	18.54	18.54	18.68	18.39	7.32M
October 22, 2025	18.6	18.62	18.62	18.75	18.49	6.2M
October 21, 2025	18.75	18.58	18.58	18.79	18.54	4.81M
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

Healthpeak Properties, Inc. (DOC) NYSE