Skip to main content

Healthpeak Properties, Inc. Common Stock (NY:DOC)

17.94 +0.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 17.87 17.98 17.81 17.94 5,435,959 +0.08(+0.45%)
Aug 28, 2025 17.98 18.00 17.66 17.86 4,611,646 -0.04(-0.22%)
Aug 27, 2025 17.57 17.92 17.55 17.90 5,568,646 +0.37(+2.11%)
Aug 26, 2025 17.60 17.65 17.36 17.53 9,519,929 -0.12(-0.68%)
Aug 25, 2025 17.78 17.80 17.59 17.65 6,117,901 -0.10(-0.56%)
Aug 22, 2025 17.38 17.90 17.38 17.75 8,698,844 +0.47(+2.72%)
Aug 21, 2025 17.11 17.30 17.09 17.28 5,650,751 +0.06(+0.35%)
Aug 20, 2025 17.18 17.45 17.06 17.22 9,673,117 +0.00(+0.00%)
Aug 19, 2025 17.16 17.35 17.04 17.22 6,258,327 +0.16(+0.94%)
Aug 18, 2025 17.25 17.34 17.04 17.06 5,136,664 -0.15(-0.86%)
Aug 15, 2025 16.95 17.25 16.92 17.21 6,239,093 +0.27(+1.58%)
Aug 14, 2025 16.85 17.07 16.78 16.94 5,558,971 -0.10(-0.58%)
Aug 13, 2025 16.94 17.05 16.76 17.04 7,599,356 +0.14(+0.82%)
Aug 12, 2025 16.76 16.91 16.53 16.90 8,577,891 +0.23(+1.37%)
Aug 11, 2025 16.90 16.99 16.62 16.67 6,020,921 -0.19(-1.12%)
Aug 08, 2025 16.86 16.99 16.73 16.86 7,242,164 +0.00(+0.00%)
Aug 07, 2025 16.87 16.98 16.71 16.86 4,882,905 +0.11(+0.65%)
Aug 06, 2025 17.15 17.17 16.70 16.75 7,362,262 -0.34(-1.98%)
Aug 05, 2025 16.88 17.12 16.80 17.09 6,514,962 +0.29(+1.72%)
Aug 04, 2025 16.73 16.86 16.60 16.80 9,234,756 +0.13(+0.77%)
Aug 01, 2025 16.99 17.15 16.62 16.67 12,995,425 -0.17(-1.00%)
Jul 31, 2025 17.04 17.10 16.79 16.84 10,457,689 -0.28(-1.63%)
Jul 30, 2025 17.30 17.65 17.03 17.12 10,728,471 -0.15(-0.86%)
Jul 29, 2025 17.00 17.31 16.88 17.27 11,936,675 +0.11(+0.64%)
Jul 28, 2025 17.53 17.54 17.11 17.16 13,714,901 -0.34(-1.93%)
Jul 25, 2025 18.28 18.28 17.38 17.50 16,349,562 -1.26(-6.73%)
Jul 24, 2025 18.89 19.01 18.76 18.76 6,264,300 -0.18(-0.94%)
Jul 23, 2025 18.88 19.02 18.84 18.94 6,860,193 +0.06(+0.32%)
Jul 22, 2025 18.31 18.89 18.31 18.88 6,400,048 +0.59(+3.21%)
Jul 21, 2025 18.30 18.43 18.21 18.29 4,511,139 +0.08(+0.44%)
Jul 18, 2025 18.19 18.30 18.10 18.21 4,471,560 +0.06(+0.34%)
Jul 17, 2025 18.08 18.24 17.99 18.15 5,163,089 +0.10(+0.55%)
Jul 16, 2025 18.10 18.29 17.89 18.05 5,005,863 +0.03(+0.16%)
Jul 15, 2025 18.39 18.39 17.94 18.02 4,914,113 -0.31(-1.67%)
Jul 14, 2025 18.20 18.36 18.17 18.33 5,553,983 +0.09(+0.49%)
Jul 11, 2025 18.18 18.30 18.08 18.24 5,410,950 -0.09(-0.49%)
Jul 10, 2025 18.05 18.49 18.00 18.33 6,398,458 +0.28(+1.53%)
Jul 09, 2025 18.06 18.12 17.97 18.05 5,093,039 +0.05(+0.27%)
Jul 08, 2025 17.73 18.07 17.63 18.00 5,175,868 +0.23(+1.28%)
Jul 07, 2025 18.11 18.11 17.62 17.77 6,519,728 -0.24(-1.32%)
Jul 03, 2025 18.05 18.26 17.98 18.01 5,610,882 -0.09(-0.49%)
Jul 02, 2025 17.57 18.15 17.57 18.10 9,325,730 +0.43(+2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.