Healthpeak Properties Inc... (DOC)
NYSE: DOC
· Real-Time Price · USD
18.96
0.43 (2.29%)
At close: Sep 26, 2025, 3:59 PM
18.93
-0.15%
After-hours: Sep 26, 2025, 07:55 PM EDT
DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.62 | 18.98 | 18.61 | 18.94 | 18.94 | 2.16% | 7,737,873 |
| Sep 25, 2025 | 18.66 | 18.68 | 18.51 | 18.54 | 18.54 | -0.59% | 6,464,900 |
| Sep 24, 2025 | 18.83 | 18.83 | 18.54 | 18.65 | 18.65 | -1.27% | 5,778,600 |
| Sep 23, 2025 | 18.53 | 18.95 | 18.48 | 18.89 | 18.89 | 2.11% | 7,008,730 |
| Sep 22, 2025 | 18.40 | 18.56 | 18.12 | 18.50 | 18.50 | 0.16% | 7,251,678 |
| Sep 19, 2025 | 18.53 | 18.68 | 18.40 | 18.47 | 18.47 | -0.54% | 18,093,700 |
| Sep 18, 2025 | 18.28 | 18.65 | 18.12 | 18.57 | 18.47 | 1.98% | 5,266,697 |
| Sep 17, 2025 | 18.30 | 18.56 | 18.20 | 18.21 | 18.11 | -0.11% | 6,730,149 |
| Sep 16, 2025 | 18.22 | 18.31 | 18.10 | 18.23 | 18.13 | -0.11% | 6,803,600 |
| Sep 15, 2025 | 18.27 | 18.31 | 18.12 | 18.25 | 18.15 | 0.94% | 5,982,913 |
| Sep 12, 2025 | 18.15 | 18.20 | 18.03 | 18.08 | 17.98 | -0.33% | 4,343,618 |
| Sep 11, 2025 | 17.93 | 18.18 | 17.89 | 18.14 | 18.04 | 1.06% | 6,798,662 |
| Sep 10, 2025 | 17.95 | 18.14 | 17.94 | 17.95 | 17.85 | -0.61% | 5,570,300 |
| Sep 9, 2025 | 18.30 | 18.44 | 17.94 | 18.06 | 17.96 | -1.31% | 6,425,232 |
| Sep 8, 2025 | 18.24 | 18.50 | 18.15 | 18.30 | 18.20 | -0.49% | 8,335,843 |
| Sep 5, 2025 | 18.16 | 18.42 | 18.07 | 18.39 | 18.29 | 2.17% | 5,903,800 |
| Sep 4, 2025 | 17.82 | 18.02 | 17.71 | 18.00 | 17.90 | 1.52% | 4,876,022 |
| Sep 3, 2025 | 17.86 | 18.06 | 17.71 | 17.73 | 17.63 | -1.23% | 5,895,238 |
| Sep 2, 2025 | 17.86 | 17.98 | 17.80 | 17.95 | 17.85 | 0.06% | 5,553,965 |
| Aug 29, 2025 | 17.87 | 17.98 | 17.81 | 17.94 | 17.84 | 0.45% | 5,435,957 |