Healthpeak Properties Inc... (DOC)
NYSE: DOC
· Real-Time Price · USD
17.05
-0.26 (-1.50%)
At close: Aug 18, 2025, 3:59 PM
17.18
0.76%
After-hours: Aug 18, 2025, 07:57 PM EDT
DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.25 | 17.34 | 17.04 | 17.06 | n/a | -1.44% | 5,135,362 |
| Aug 15, 2025 | 17.05 | 17.35 | 17.02 | 17.31 | 17.31 | 1.58% | 6,202,323 |
| Aug 14, 2025 | 16.95 | 17.17 | 16.88 | 17.04 | 17.04 | -0.58% | 5,526,426 |
| Aug 13, 2025 | 17.04 | 17.15 | 16.86 | 17.14 | 17.14 | 0.82% | 7,554,626 |
| Aug 12, 2025 | 16.86 | 17.01 | 16.63 | 17.00 | 17.00 | 1.37% | 8,527,774 |
| Aug 11, 2025 | 17.00 | 17.09 | 16.72 | 16.77 | 16.77 | -1.12% | 5,985,605 |
| Aug 8, 2025 | 16.96 | 17.09 | 16.83 | 16.96 | 16.96 | 0.00% | 7,199,500 |
| Aug 7, 2025 | 16.97 | 17.08 | 16.81 | 16.96 | 16.96 | 0.65% | 4,854,141 |
| Aug 6, 2025 | 17.25 | 17.27 | 16.80 | 16.85 | 16.85 | -1.98% | 7,309,200 |
| Aug 5, 2025 | 16.98 | 17.22 | 16.90 | 17.19 | 17.19 | 1.72% | 6,476,600 |
| Aug 4, 2025 | 16.83 | 16.95 | 16.70 | 16.90 | 16.90 | 0.78% | 9,180,400 |
| Aug 1, 2025 | 17.09 | 17.26 | 16.72 | 16.77 | 16.77 | -1.00% | 12,918,841 |
| Jul 31, 2025 | 17.14 | 17.20 | 16.89 | 16.94 | 16.94 | -1.63% | 10,396,314 |
| Jul 30, 2025 | 17.40 | 17.76 | 17.13 | 17.22 | 17.22 | -0.86% | 10,665,524 |
| Jul 29, 2025 | 17.10 | 17.41 | 16.98 | 17.37 | 17.37 | 0.64% | 11,866,332 |
| Jul 28, 2025 | 17.63 | 17.64 | 17.21 | 17.26 | 17.26 | -1.93% | 13,634,250 |
| Jul 25, 2025 | 18.39 | 18.39 | 17.48 | 17.60 | 17.60 | -6.73% | 16,253,215 |
| Jul 24, 2025 | 19.00 | 19.13 | 18.87 | 18.87 | 18.87 | -0.94% | 6,248,000 |
| Jul 23, 2025 | 18.99 | 19.13 | 18.95 | 19.05 | 19.05 | 0.32% | 6,819,818 |
| Jul 22, 2025 | 18.42 | 19.00 | 18.42 | 18.99 | 18.99 | 3.21% | 6,362,500 |