Healthpeak Properties, Inc. DOC
NYSE · United States · Finance
$19.97-0.16 (-0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.97 | -0.79% | $20.24 | $20.25 | $19.93 | 4.70M |
| 2026-09-29 | $20.13 | +0.15% | $20.01 | $20.23 | $19.96 | 4.54M |
| 2026-09-28 | $20.10 | -1.03% | $20.32 | $20.35 | $19.94 | 5.46M |
| 2026-09-25 | $20.31 | +0.20% | $20.29 | $20.33 | $19.95 | 5.20M |
| 2026-09-24 | $20.27 | -1.03% | $20.39 | $20.53 | $20.24 | 6.97M |
| 2026-09-23 | $20.48 | -0.58% | $20.44 | $20.88 | $20.37 | 7.42M |
| 2026-09-22 | $20.60 | -0.58% | $20.81 | $20.85 | $20.53 | 6.10M |
| 2026-09-21 | $20.72 | +1.92% | $20.42 | $20.72 | $20.37 | 6.15M |
| 2026-09-18 | $20.33 | -0.83% | $20.54 | $20.58 | $20.30 | 10.23M |
| 2026-09-17 | $20.50 | +0.74% | $20.56 | $20.74 | $20.45 | 6.69M |
| 2026-09-16 | $20.35 | +0.94% | $20.19 | $20.39 | $20.10 | 4.91M |
| 2026-09-15 | $20.16 | -1.03% | $20.26 | $20.40 | $20.03 | 4.26M |
| 2026-09-14 | $20.37 | +0.34% | $20.25 | $20.49 | $20.07 | 3.59M |
| 2026-09-11 | $20.30 | -0.34% | $20.51 | $20.55 | $20.21 | 3.57M |
| 2026-09-10 | $20.37 | -0.10% | $20.47 | $20.59 | $20.29 | 3.86M |
| 2026-09-09 | $20.39 | -0.59% | $20.48 | $20.57 | $20.20 | 3.84M |
| 2026-09-08 | $20.51 | -0.68% | $20.50 | $20.71 | $20.45 | 3.58M |
| 2026-09-04 | $20.65 | -1.81% | $20.94 | $21.15 | $20.62 | 3.17M |
| 2026-09-03 | $21.03 | 0.00% | $21.21 | $21.28 | $20.82 | 4.25M |
| 2026-09-02 | $21.03 | +1.01% | $20.72 | $21.13 | $20.62 | 5.64M |
| 2026-09-01 | $20.82 | 0.00% | $20.80 | $21.03 | $20.66 | 4.50M |
| 2026-08-31 | $20.82 | -0.67% | $20.87 | $21.00 | $20.69 | 5.60M |
| 2026-08-28 | $20.96 | -1.23% | $21.34 | $21.37 | $20.94 | 3.09M |
| 2026-08-27 | $21.22 | -1.67% | $21.46 | $21.54 | $21.21 | 3.43M |
| 2026-08-26 | $21.58 | -0.37% | $21.66 | $21.80 | $21.52 | 4.30M |
| 2026-08-25 | $21.66 | +0.14% | $21.72 | $21.78 | $21.50 | 4.21M |
| 2026-08-24 | $21.63 | +1.07% | $21.54 | $21.77 | $21.41 | 4.03M |
| 2026-08-21 | $21.40 | +0.94% | $21.30 | $21.43 | $20.97 | 5.75M |
| 2026-08-20 | $21.20 | +2.12% | $20.69 | $21.32 | $20.69 | 4.81M |
| 2026-08-19 | $20.76 | +1.57% | $20.53 | $20.77 | $20.47 | 3.36M |
| 2026-08-18 | $20.44 | -0.68% | $20.40 | $20.76 | $20.40 | 4.45M |
| 2026-08-17 | $20.58 | -1.01% | $20.61 | $20.65 | $20.40 | 4.52M |
| 2026-08-14 | $20.79 | -0.10% | $20.77 | $20.89 | $20.70 | 2.95M |
| 2026-08-13 | $20.81 | +0.73% | $20.88 | $20.96 | $20.70 | 3.22M |
| 2026-08-12 | $20.66 | +0.73% | $20.70 | $20.84 | $20.55 | 4.09M |
| 2026-08-11 | $20.51 | -1.87% | $20.88 | $20.99 | $20.47 | 5.07M |
| 2026-08-10 | $20.90 | -2.38% | $21.30 | $21.30 | $20.89 | 5.56M |
| 2026-08-07 | $21.41 | +1.47% | $21.09 | $21.41 | $21.01 | 4.09M |
| 2026-08-06 | $21.10 | -3.17% | $21.98 | $22.01 | $21.06 | 8.20M |
| 2026-08-05 | $21.79 | +0.79% | $22.00 | $22.44 | $21.75 | 10.59M |
| 2026-08-04 | $21.62 | -0.09% | $21.52 | $21.85 | $21.19 | 7.45M |
| 2026-08-03 | $21.64 | -0.87% | $21.89 | $22.03 | $21.64 | 5.96M |
| 2026-07-31 | $21.83 | -1.04% | $22.07 | $22.18 | $21.68 | 7.33M |
| 2026-07-30 | $22.06 | -1.87% | $22.45 | $22.47 | $21.89 | 5.46M |
| 2026-07-29 | $22.48 | -1.49% | $22.79 | $22.91 | $22.40 | 5.54M |
| 2026-07-28 | $22.82 | +1.33% | $22.70 | $22.95 | $22.58 | 7.43M |
| 2026-07-27 | $22.52 | +1.12% | $22.22 | $22.54 | $22.17 | 5.73M |
| 2026-07-24 | $22.27 | +0.86% | $22.18 | $22.41 | $22.12 | 7.42M |
| 2026-07-23 | $22.08 | -0.50% | $22.15 | $22.31 | $21.93 | 5.96M |
| 2026-07-22 | $22.19 | -1.81% | $22.66 | $22.77 | $22.13 | 4.03M |
| 2026-07-21 | $22.60 | +1.39% | $22.14 | $22.62 | $22.14 | 4.97M |
| 2026-07-20 | $22.29 | -0.98% | $22.43 | $22.72 | $22.16 | 7.83M |
| 2026-07-17 | $22.51 | +0.81% | $22.40 | $22.62 | $22.27 | 7.03M |
| 2026-07-16 | $22.33 | +2.71% | $21.80 | $22.35 | $21.78 | 6.65M |
| 2026-07-15 | $21.74 | +0.37% | $21.77 | $21.96 | $21.62 | 4.87M |
| 2026-07-14 | $21.66 | -0.32% | $21.84 | $21.85 | $21.52 | 4.55M |
| 2026-07-13 | $21.73 | +0.37% | $21.73 | $22.01 | $21.57 | 5.45M |
| 2026-07-10 | $21.65 | +0.37% | $21.71 | $21.73 | $21.30 | 6.41M |
| 2026-07-09 | $21.57 | -0.92% | $21.86 | $21.90 | $21.57 | 5.54M |
| 2026-07-08 | $21.77 | -0.73% | $21.91 | $21.95 | $21.57 | 6.59M |
| 2026-07-07 | $21.93 | +0.83% | $21.91 | $22.13 | $21.75 | 6.05M |
| 2026-07-06 | $21.75 | -0.64% | $21.89 | $22.04 | $21.66 | 5.13M |
| 2026-07-02 | $21.89 | +1.16% | $21.74 | $21.98 | $21.58 | 7.37M |
| 2026-07-01 | $21.64 | +1.12% | $21.30 | $21.77 | $21.28 | 7.12M |
| 2026-06-30 | $21.40 | -2.15% | $21.61 | $21.72 | $21.37 | 9.05M |
| 2026-06-29 | $21.87 | +1.48% | $21.45 | $21.91 | $21.35 | 6.35M |
| 2026-06-26 | $21.55 | +1.51% | $21.33 | $21.56 | $21.30 | 10.20M |
| 2026-06-25 | $21.23 | +1.97% | $20.96 | $21.24 | $20.80 | 6.78M |
| 2026-06-24 | $20.82 | +1.26% | $20.46 | $20.89 | $20.41 | 8.14M |
| 2026-06-23 | $20.56 | +2.90% | $20.01 | $20.68 | $19.99 | 5.21M |
| 2026-06-22 | $19.98 | +2.15% | $19.79 | $20.05 | $19.58 | 6.95M |
| 2026-06-18 | $19.56 | +0.82% | $19.67 | $19.73 | $19.44 | 11.51M |
| 2026-06-17 | $19.40 | -3.43% | $20.03 | $20.12 | $19.31 | 5.22M |
| 2026-06-16 | $20.09 | -1.66% | $20.46 | $20.55 | $20.01 | 6.88M |
| 2026-06-15 | $20.43 | -1.26% | $20.69 | $20.74 | $20.25 | 9.18M |
| 2026-06-12 | $20.69 | +0.93% | $20.39 | $20.80 | $20.39 | 5.28M |
| 2026-06-11 | $20.50 | +0.15% | $20.30 | $20.82 | $20.28 | 6.97M |
| 2026-06-10 | $20.47 | -0.15% | $20.57 | $20.81 | $20.38 | 5.00M |
| 2026-06-09 | $20.50 | +3.69% | $19.96 | $20.70 | $19.83 | 8.13M |
| 2026-06-08 | $19.77 | -0.10% | $20.00 | $20.00 | $19.64 | 7.66M |
| 2026-06-05 | $19.79 | +0.97% | $19.46 | $19.87 | $19.45 | 5.49M |
| 2026-06-04 | $19.60 | +2.78% | $19.44 | $19.64 | $19.23 | 7.03M |
| 2026-06-03 | $19.07 | -1.95% | $19.31 | $19.49 | $19.07 | 6.12M |
| 2026-06-02 | $19.45 | +2.37% | $18.97 | $19.55 | $18.90 | 8.97M |
| 2026-06-01 | $19.00 | -0.78% | $19.11 | $19.26 | $18.99 | 6.47M |
| 2026-05-29 | $19.15 | -1.85% | $19.42 | $19.43 | $18.94 | 61.93M |
| 2026-05-28 | $19.51 | -1.81% | $19.76 | $19.80 | $19.42 | 9.23M |
| 2026-05-27 | $19.87 | -0.80% | $20.13 | $20.27 | $19.77 | 7.10M |
| 2026-05-26 | $20.03 | +1.52% | $19.75 | $20.08 | $19.56 | 6.43M |
| 2026-05-22 | $19.73 | +0.46% | $19.75 | $19.89 | $19.62 | 5.63M |