Healthpeak Properties Inc... (DOC)
NYSE: DOC
· Real-Time Price · USD
18.41
0.02 (0.11%)
At close: Sep 08, 2025, 10:25 AM
DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.16 | 18.42 | 18.07 | 18.39 | 18.39 | 2.17% | 5,903,754 |
| Sep 4, 2025 | 17.82 | 18.02 | 17.71 | 18.00 | 18.00 | 1.52% | 4,876,022 |
| Sep 3, 2025 | 17.86 | 18.06 | 17.71 | 17.73 | 17.73 | -1.23% | 5,895,238 |
| Sep 2, 2025 | 17.86 | 17.98 | 17.80 | 17.95 | 17.95 | 0.06% | 5,553,965 |
| Aug 29, 2025 | 17.87 | 17.98 | 17.81 | 17.94 | 17.94 | 0.45% | 5,435,957 |
| Aug 28, 2025 | 17.98 | 18.00 | 17.67 | 17.86 | 17.86 | -0.22% | 4,611,744 |
| Aug 27, 2025 | 17.57 | 17.92 | 17.55 | 17.90 | 17.90 | 2.11% | 5,569,300 |
| Aug 26, 2025 | 17.60 | 17.65 | 17.36 | 17.53 | 17.53 | -0.68% | 9,520,006 |
| Aug 25, 2025 | 17.78 | 17.81 | 17.60 | 17.65 | 17.65 | -0.56% | 6,117,900 |
| Aug 22, 2025 | 17.38 | 17.90 | 17.38 | 17.75 | 17.75 | 2.72% | 8,698,843 |
| Aug 21, 2025 | 17.11 | 17.31 | 17.09 | 17.28 | 17.28 | 0.35% | 5,651,300 |
| Aug 20, 2025 | 17.18 | 17.45 | 17.06 | 17.22 | 17.22 | 0.00% | 9,673,208 |
| Aug 19, 2025 | 17.16 | 17.35 | 17.04 | 17.22 | 17.22 | 0.94% | 6,258,700 |
| Aug 18, 2025 | 17.25 | 17.34 | 17.04 | 17.06 | 17.06 | -1.44% | 5,136,708 |
| Aug 15, 2025 | 17.05 | 17.35 | 17.02 | 17.31 | 17.21 | 1.58% | 6,202,323 |
| Aug 14, 2025 | 16.95 | 17.17 | 16.88 | 17.04 | 16.94 | -0.58% | 5,526,426 |
| Aug 13, 2025 | 17.04 | 17.15 | 16.86 | 17.14 | 17.04 | 0.82% | 7,554,626 |
| Aug 12, 2025 | 16.86 | 17.01 | 16.63 | 17.00 | 16.90 | 1.37% | 8,527,774 |
| Aug 11, 2025 | 17.00 | 17.09 | 16.72 | 16.77 | 16.67 | -1.12% | 5,985,605 |
| Aug 8, 2025 | 16.96 | 17.09 | 16.83 | 16.96 | 16.86 | 0.00% | 7,199,500 |