DOC Historical Prices
Healthpeak Properties, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
22.95
Period low
15.70
Period change
+14.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.86 | 20.32 | 19.75 | 20.26 | +0.70% | 5,995,425 |
| Nov 5, 2026 | 20.36 | 20.60 | 20.04 | 20.12 | -0.25% | 7,535,198 |
| Nov 4, 2026 | 19.94 | 20.21 | 19.48 | 20.17 | +3.12% | 8,703,534 |
| Nov 3, 2026 | 19.15 | 19.74 | 19.15 | 19.56 | +0.41% | 9,884,363 |
| Nov 2, 2026 | 19.21 | 19.61 | 18.99 | 19.48 | +2.36% | 9,581,700 |
| Oct 30, 2026 | 19.04 | 19.17 | 18.88 | 19.03 | +0.48% | 6,464,917 |
| Oct 29, 2026 | 18.74 | 19.01 | 18.72 | 18.94 | +2.10% | 4,974,238 |
| Oct 28, 2026 | 18.86 | 18.88 | 18.34 | 18.55 | -2.47% | 4,518,680 |
| Oct 27, 2026 | 19.26 | 19.30 | 18.84 | 19.02 | -1.76% | 5,132,406 |
| Oct 26, 2026 | 19.26 | 19.60 | 19.17 | 19.36 | +0.57% | 5,193,157 |
| Oct 23, 2026 | 19.45 | 19.54 | 19.11 | 19.25 | -0.47% | 6,178,081 |
| Oct 22, 2026 | 18.55 | 19.36 | 18.47 | 19.34 | +4.65% | 7,371,193 |
| Oct 21, 2026 | 18.89 | 18.90 | 18.46 | 18.48 | -1.49% | 6,070,696 |
| Oct 20, 2026 | 18.52 | 18.89 | 18.45 | 18.76 | +1.96% | 5,108,865 |
| Oct 19, 2026 | 18.74 | 18.84 | 18.35 | 18.40 | -3.06% | 5,651,810 |
| Oct 16, 2026 | 19.07 | 19.17 | 18.80 | 18.98 | +0.11% | 5,640,709 |
| Oct 15, 2026 | 19.10 | 19.11 | 18.78 | 18.96 | +1.17% | 5,676,037 |
| Oct 14, 2026 | 18.96 | 19.04 | 18.59 | 18.74 | -1.26% | 4,916,454 |
| Oct 13, 2026 | 19.12 | 19.13 | 18.77 | 18.98 | +0.16% | 6,301,957 |
| Oct 12, 2026 | 18.75 | 18.96 | 18.57 | 18.95 | +0.80% | 4,186,748 |
| Oct 9, 2026 | 18.56 | 18.91 | 18.45 | 18.80 | +1.51% | 6,057,751 |
| Oct 8, 2026 | 18.65 | 18.68 | 18.35 | 18.52 | -0.75% | 11,109,026 |
| Oct 7, 2026 | 19.00 | 19.00 | 18.65 | 18.66 | -1.79% | 5,152,329 |
| Oct 6, 2026 | 18.86 | 19.18 | 18.80 | 19.00 | +0.85% | 8,299,580 |
| Oct 5, 2026 | 19.43 | 19.57 | 18.79 | 18.84 | -3.34% | 7,002,669 |
| Oct 2, 2026 | 19.57 | 19.85 | 19.43 | 19.49 | +0.26% | 5,009,249 |
| Oct 1, 2026 | 19.89 | 19.89 | 19.36 | 19.44 | -2.65% | 5,740,329 |
| Sep 30, 2026 | 20.24 | 20.25 | 19.93 | 19.97 | -0.79% | 4,680,260 |
| Sep 29, 2026 | 20.01 | 20.23 | 19.95 | 20.13 | +0.15% | 4,541,839 |
| Sep 28, 2026 | 20.32 | 20.35 | 19.94 | 20.10 | -1.03% | 5,461,187 |
| Sep 25, 2026 | 20.29 | 20.33 | 19.95 | 20.31 | +0.20% | 5,204,415 |
| Sep 24, 2026 | 20.39 | 20.53 | 20.24 | 20.27 | -1.03% | 6,965,613 |
| Sep 23, 2026 | 20.44 | 20.88 | 20.37 | 20.48 | -0.58% | 7,417,497 |
| Sep 22, 2026 | 20.81 | 20.85 | 20.52 | 20.60 | -0.58% | 6,102,815 |
| Sep 21, 2026 | 20.42 | 20.72 | 20.36 | 20.72 | +1.92% | 6,151,868 |
| Sep 18, 2026 | 20.54 | 20.57 | 20.30 | 20.33 | -0.83% | 10,231,455 |
| Sep 17, 2026 | 20.56 | 20.74 | 20.45 | 20.50 | +0.74% | 6,693,887 |
| Sep 16, 2026 | 20.19 | 20.39 | 20.09 | 20.35 | +0.94% | 4,910,264 |
| Sep 15, 2026 | 20.26 | 20.39 | 20.03 | 20.16 | -1.03% | 4,256,367 |
| Sep 14, 2026 | 20.25 | 20.49 | 20.07 | 20.37 | +0.34% | 3,933,659 |
| Sep 11, 2026 | 20.51 | 20.55 | 20.21 | 20.30 | -0.34% | 3,570,872 |
| Sep 10, 2026 | 20.47 | 20.59 | 20.29 | 20.37 | -0.10% | 3,859,313 |
| Sep 9, 2026 | 20.48 | 20.57 | 20.20 | 20.39 | -0.59% | 3,837,168 |
| Sep 8, 2026 | 20.50 | 20.70 | 20.45 | 20.51 | -0.68% | 3,581,118 |
| Sep 4, 2026 | 20.94 | 21.15 | 20.62 | 20.65 | -1.81% | 3,167,964 |
| Sep 3, 2026 | 21.21 | 21.28 | 20.82 | 21.03 | +0.00% | 4,255,395 |
| Sep 2, 2026 | 20.72 | 21.13 | 20.62 | 21.03 | +1.01% | 5,637,401 |
| Aug 31, 2026 | 20.87 | 21.00 | 20.68 | 20.82 | -0.67% | 5,595,881 |
| Aug 28, 2026 | 21.34 | 21.37 | 20.94 | 20.96 | -1.23% | 3,090,358 |
| Aug 27, 2026 | 21.46 | 21.54 | 21.21 | 21.22 | -1.67% | 3,434,641 |
| Aug 26, 2026 | 21.66 | 21.80 | 21.52 | 21.58 | -0.37% | 4,301,860 |
| Aug 25, 2026 | 21.72 | 21.78 | 21.50 | 21.66 | +0.14% | 4,205,360 |
| Aug 24, 2026 | 21.54 | 21.77 | 21.41 | 21.63 | +1.07% | 4,029,584 |
| Aug 21, 2026 | 21.30 | 21.43 | 20.97 | 21.40 | +0.94% | 5,746,242 |
| Aug 20, 2026 | 20.69 | 21.32 | 20.69 | 21.20 | +2.12% | 4,808,670 |
| Aug 19, 2026 | 20.53 | 20.77 | 20.47 | 20.76 | +1.57% | 3,343,882 |
| Aug 18, 2026 | 20.40 | 20.75 | 20.40 | 20.44 | -0.68% | 4,446,202 |
| Aug 17, 2026 | 20.61 | 20.65 | 20.40 | 20.58 | -1.01% | 4,515,190 |
| Aug 14, 2026 | 20.77 | 20.89 | 20.70 | 20.79 | -0.10% | 2,952,345 |
| Aug 13, 2026 | 20.88 | 20.96 | 20.70 | 20.81 | +0.73% | 3,220,654 |
| Aug 12, 2026 | 20.70 | 20.84 | 20.55 | 20.66 | +0.73% | 4,088,252 |
| Aug 11, 2026 | 20.88 | 20.99 | 20.46 | 20.51 | -1.87% | 5,072,061 |
| Aug 10, 2026 | 21.30 | 21.30 | 20.89 | 20.90 | -2.38% | 5,563,284 |
| Aug 7, 2026 | 21.09 | 21.41 | 21.01 | 21.41 | +1.47% | 4,094,056 |
| Aug 6, 2026 | 21.98 | 22.00 | 21.06 | 21.10 | -3.17% | 8,198,387 |
| Aug 5, 2026 | 22.00 | 22.44 | 21.75 | 21.79 | +0.79% | 10,585,291 |
| Aug 4, 2026 | 21.52 | 21.84 | 21.19 | 21.62 | -0.09% | 7,445,887 |
| Aug 3, 2026 | 21.89 | 22.03 | 21.64 | 21.64 | -0.87% | 5,963,608 |
| Jul 31, 2026 | 22.07 | 22.18 | 21.68 | 21.83 | -1.04% | 7,333,406 |
| Jul 30, 2026 | 22.45 | 22.47 | 21.89 | 22.06 | -1.87% | 5,462,771 |
| Jul 29, 2026 | 22.79 | 22.91 | 22.40 | 22.48 | -1.49% | 5,539,956 |
| Jul 28, 2026 | 22.70 | 22.95 | 22.57 | 22.82 | +1.33% | 7,422,695 |
| Jul 27, 2026 | 22.22 | 22.54 | 22.17 | 22.52 | +1.12% | 5,733,787 |
| Jul 24, 2026 | 22.18 | 22.41 | 22.11 | 22.27 | +0.86% | 7,422,017 |
| Jul 23, 2026 | 22.15 | 22.30 | 21.93 | 22.08 | -0.50% | 5,956,760 |
| Jul 22, 2026 | 22.66 | 22.77 | 22.13 | 22.19 | -1.81% | 4,034,511 |
| Jul 21, 2026 | 22.14 | 22.61 | 22.14 | 22.60 | +1.39% | 4,972,885 |
| Jul 20, 2026 | 22.43 | 22.72 | 22.16 | 22.29 | -0.98% | 7,830,747 |
| Jul 17, 2026 | 22.40 | 22.62 | 22.27 | 22.51 | +0.81% | 7,028,478 |
| Jul 16, 2026 | 21.80 | 22.35 | 21.77 | 22.33 | +2.71% | 6,653,517 |
| Jul 15, 2026 | 21.77 | 21.95 | 21.61 | 21.74 | +0.37% | 4,869,267 |
| Jul 14, 2026 | 21.84 | 21.85 | 21.52 | 21.66 | -0.32% | 4,546,313 |
| Jul 13, 2026 | 21.73 | 22.00 | 21.57 | 21.73 | +0.37% | 5,451,877 |
| Jul 10, 2026 | 21.71 | 21.73 | 21.30 | 21.65 | +0.37% | 6,407,602 |
| Jul 9, 2026 | 21.86 | 21.90 | 21.57 | 21.57 | -0.92% | 5,536,930 |
| Jul 8, 2026 | 21.91 | 21.95 | 21.57 | 21.77 | -0.73% | 6,592,759 |
| Jul 7, 2026 | 21.91 | 22.13 | 21.75 | 21.93 | +0.83% | 6,048,016 |
| Jul 6, 2026 | 21.89 | 22.04 | 21.66 | 21.75 | -0.64% | 5,134,923 |
| Jul 2, 2026 | 21.74 | 21.98 | 21.58 | 21.89 | +1.16% | 7,364,525 |
| Jul 1, 2026 | 21.30 | 21.77 | 21.28 | 21.64 | +1.12% | 7,118,627 |
| Jun 30, 2026 | 21.61 | 21.72 | 21.37 | 21.40 | -2.15% | 9,047,032 |
| Jun 29, 2026 | 21.45 | 21.91 | 21.35 | 21.87 | +1.48% | 6,347,673 |
| Jun 26, 2026 | 21.33 | 21.56 | 21.30 | 21.55 | +1.51% | 10,204,497 |
| Jun 25, 2026 | 20.96 | 21.23 | 20.80 | 21.23 | +1.97% | 6,782,818 |
| Jun 24, 2026 | 20.46 | 20.89 | 20.41 | 20.82 | +1.26% | 8,137,528 |
| Jun 23, 2026 | 20.01 | 20.68 | 19.99 | 20.56 | +2.90% | 5,214,608 |
| Jun 22, 2026 | 19.79 | 20.05 | 19.57 | 19.98 | +2.15% | 6,946,141 |
| Jun 18, 2026 | 19.67 | 19.73 | 19.43 | 19.56 | +0.82% | 11,514,203 |
| Jun 17, 2026 | 20.03 | 20.11 | 19.31 | 19.40 | -3.43% | 5,223,302 |
| Jun 16, 2026 | 20.46 | 20.55 | 20.01 | 20.09 | -1.66% | 6,879,286 |
| Jun 15, 2026 | 20.69 | 20.74 | 20.25 | 20.43 | -1.26% | 10,435,487 |
| Jun 12, 2026 | 20.39 | 20.80 | 20.39 | 20.69 | +0.93% | 5,277,958 |
| Jun 11, 2026 | 20.30 | 20.82 | 20.28 | 20.50 | +0.15% | 6,970,270 |
| Jun 10, 2026 | 20.57 | 20.81 | 20.38 | 20.47 | -0.15% | 4,994,982 |
| Jun 9, 2026 | 19.96 | 20.70 | 19.83 | 20.50 | +3.69% | 8,129,571 |
| Jun 8, 2026 | 20.00 | 20.00 | 19.64 | 19.77 | -0.10% | 7,656,022 |
| Jun 5, 2026 | 19.46 | 19.86 | 19.45 | 19.79 | +0.97% | 5,488,711 |
| Jun 4, 2026 | 19.44 | 19.64 | 19.23 | 19.60 | +2.78% | 7,032,272 |
| Jun 3, 2026 | 19.31 | 19.49 | 19.07 | 19.07 | -1.95% | 6,120,512 |
| Jun 2, 2026 | 18.97 | 19.55 | 18.90 | 19.45 | +2.37% | 8,968,515 |
| Jun 1, 2026 | 19.11 | 19.26 | 18.99 | 19.00 | -0.78% | 6,470,737 |
| May 29, 2026 | 19.42 | 19.43 | 18.94 | 19.15 | -1.85% | 61,925,863 |
| May 28, 2026 | 19.76 | 19.80 | 19.42 | 19.51 | -1.81% | 9,227,965 |
| May 27, 2026 | 20.13 | 20.27 | 19.77 | 19.87 | -0.80% | 7,096,004 |
| May 26, 2026 | 19.75 | 20.08 | 19.56 | 20.03 | +1.52% | 6,425,528 |
| May 22, 2026 | 19.75 | 19.89 | 19.61 | 19.73 | +0.46% | 5,630,478 |
| May 21, 2026 | 19.50 | 19.74 | 19.36 | 19.64 | -0.10% | 3,994,584 |
| May 20, 2026 | 19.33 | 19.74 | 19.20 | 19.66 | +1.87% | 5,814,453 |
| May 19, 2026 | 19.33 | 19.48 | 19.25 | 19.30 | -0.97% | 3,862,827 |
| May 18, 2026 | 19.34 | 19.69 | 19.30 | 19.49 | +0.67% | 7,122,516 |
| May 15, 2026 | 19.43 | 19.61 | 19.25 | 19.36 | -1.02% | 12,907,927 |
| May 14, 2026 | 19.69 | 19.91 | 19.50 | 19.56 | +0.05% | 6,205,344 |
| May 13, 2026 | 19.62 | 19.71 | 19.28 | 19.55 | -1.16% | 10,299,361 |
| May 12, 2026 | 19.81 | 19.83 | 19.34 | 19.78 | +0.10% | 6,594,165 |
| May 11, 2026 | 19.55 | 19.85 | 19.50 | 19.76 | +0.61% | 8,468,030 |
| May 8, 2026 | 19.69 | 19.87 | 19.34 | 19.64 | -0.10% | 7,229,219 |
| May 7, 2026 | 19.50 | 19.66 | 18.91 | 19.66 | +0.82% | 15,362,819 |
| May 6, 2026 | 16.96 | 19.64 | 16.83 | 19.50 | +18.11% | 28,533,639 |
| May 5, 2026 | 16.31 | 16.57 | 16.18 | 16.51 | +1.35% | 7,762,591 |
| May 4, 2026 | 16.26 | 16.61 | 16.14 | 16.29 | -0.79% | 9,034,896 |
| May 1, 2026 | 16.18 | 16.52 | 16.07 | 16.42 | +1.55% | 9,556,037 |
| Apr 30, 2026 | 16.01 | 16.25 | 15.98 | 16.17 | +1.13% | 9,296,597 |
| Apr 29, 2026 | 15.94 | 16.20 | 15.94 | 15.99 | -0.37% | 7,908,951 |
| Apr 28, 2026 | 16.23 | 16.34 | 15.70 | 16.05 | -0.93% | 9,964,720 |
| Apr 27, 2026 | 16.47 | 16.64 | 16.11 | 16.20 | -1.40% | 6,009,155 |
| Apr 24, 2026 | 16.40 | 16.57 | 16.19 | 16.43 | +0.12% | 8,274,869 |
| Apr 23, 2026 | 16.38 | 16.47 | 16.01 | 16.41 | +0.49% | 10,060,375 |
| Apr 22, 2026 | 16.58 | 16.64 | 16.26 | 16.33 | -0.85% | 6,623,505 |
| Apr 21, 2026 | 17.08 | 17.08 | 16.42 | 16.47 | -3.68% | 7,527,544 |
| Apr 20, 2026 | 17.27 | 17.39 | 17.10 | 17.10 | -1.55% | 6,084,692 |
| Apr 17, 2026 | 17.02 | 17.43 | 17.02 | 17.37 | +1.11% | 7,852,224 |
| Apr 16, 2026 | 17.25 | 17.40 | 17.05 | 17.18 | -0.12% | 6,791,616 |
| Apr 15, 2026 | 16.87 | 17.23 | 16.80 | 17.20 | +1.96% | 6,447,419 |
| Apr 14, 2026 | 16.50 | 16.93 | 16.45 | 16.87 | +2.24% | 6,382,589 |
| Apr 13, 2026 | 16.65 | 16.77 | 16.41 | 16.50 | -1.43% | 6,888,506 |
| Apr 10, 2026 | 16.71 | 17.04 | 16.62 | 16.74 | +0.30% | 5,205,099 |
| Apr 9, 2026 | 16.59 | 16.74 | 16.46 | 16.69 | +0.06% | 7,240,254 |
| Apr 8, 2026 | 17.02 | 17.05 | 16.67 | 16.68 | -1.18% | 9,930,341 |
| Apr 7, 2026 | 16.65 | 17.07 | 16.65 | 16.88 | +1.26% | 10,392,132 |
| Apr 6, 2026 | 16.37 | 16.80 | 16.30 | 16.67 | +0.91% | 9,263,513 |
| Apr 2, 2026 | 16.32 | 16.57 | 16.05 | 16.52 | +0.85% | 8,628,068 |
| Apr 1, 2026 | 16.40 | 16.50 | 15.99 | 16.38 | -0.30% | 11,539,184 |
| Mar 31, 2026 | 16.85 | 16.89 | 16.36 | 16.43 | -0.73% | 13,177,159 |
| Mar 30, 2026 | 16.81 | 16.86 | 16.48 | 16.55 | -0.24% | 7,037,103 |
| Mar 27, 2026 | 16.78 | 16.81 | 16.46 | 16.59 | -1.19% | 8,943,706 |
| Mar 26, 2026 | 16.73 | 17.13 | 16.72 | 16.79 | -0.12% | 6,594,566 |
| Mar 25, 2026 | 16.74 | 16.97 | 16.55 | 16.81 | +0.66% | 8,250,787 |
| Mar 24, 2026 | 17.07 | 17.28 | 16.66 | 16.70 | -2.74% | 8,096,098 |
| Mar 23, 2026 | 17.32 | 17.41 | 17.11 | 17.17 | +0.70% | 9,589,257 |
| Mar 20, 2026 | 17.61 | 17.66 | 16.98 | 17.05 | -3.84% | 13,750,274 |
| Mar 19, 2026 | 17.38 | 17.85 | 17.35 | 17.73 | +1.96% | 10,058,045 |
| Mar 18, 2026 | 17.58 | 17.73 | 17.39 | 17.39 | -1.47% | 6,932,134 |
| Mar 17, 2026 | 17.42 | 17.78 | 17.37 | 17.65 | +1.67% | 9,899,094 |
| Mar 16, 2026 | 17.14 | 17.43 | 17.05 | 17.36 | +2.24% | 7,287,196 |
| Mar 13, 2026 | 17.18 | 17.30 | 16.88 | 16.98 | +0.47% | 6,898,713 |
| Mar 12, 2026 | 17.06 | 17.15 | 16.87 | 16.90 | -1.00% | 6,239,312 |
| Mar 11, 2026 | 17.32 | 17.34 | 16.94 | 17.07 | -1.90% | 5,093,266 |
| Mar 10, 2026 | 17.40 | 17.50 | 17.24 | 17.40 | -0.11% | 5,382,673 |
| Mar 9, 2026 | 17.00 | 17.50 | 16.81 | 17.42 | +0.81% | 5,853,210 |
| Mar 6, 2026 | 17.11 | 17.38 | 16.96 | 17.28 | -0.75% | 5,051,340 |
| Mar 5, 2026 | 17.40 | 17.58 | 17.23 | 17.41 | -1.36% | 5,083,296 |
| Mar 4, 2026 | 17.50 | 17.66 | 17.24 | 17.65 | +0.91% | 6,920,552 |
| Mar 3, 2026 | 17.36 | 17.64 | 17.02 | 17.49 | -0.79% | 6,621,945 |
| Mar 2, 2026 | 17.48 | 17.71 | 17.27 | 17.63 | -0.28% | 5,952,222 |
| Feb 27, 2026 | 17.52 | 17.95 | 17.48 | 17.68 | +0.97% | 13,324,653 |
| Feb 26, 2026 | 17.55 | 17.70 | 17.45 | 17.51 | +0.00% | 6,097,744 |
| Feb 25, 2026 | 17.31 | 17.51 | 17.05 | 17.51 | +1.51% | 5,856,711 |
| Feb 24, 2026 | 17.31 | 17.50 | 17.19 | 17.25 | -0.29% | 6,295,082 |
| Feb 23, 2026 | 16.96 | 17.55 | 16.96 | 17.30 | +1.82% | 10,218,839 |
| Feb 20, 2026 | 17.08 | 17.12 | 16.75 | 16.99 | -0.41% | 17,983,656 |
| Feb 19, 2026 | 17.20 | 17.37 | 16.98 | 17.06 | -0.35% | 5,982,907 |
| Feb 18, 2026 | 17.18 | 17.31 | 17.04 | 17.12 | -0.58% | 8,566,188 |
| Feb 17, 2026 | 16.82 | 17.30 | 16.71 | 17.22 | +3.11% | 10,597,039 |
| Feb 13, 2026 | 16.30 | 16.80 | 16.28 | 16.70 | +2.58% | 9,436,620 |
| Feb 12, 2026 | 17.00 | 17.14 | 16.19 | 16.28 | -4.01% | 17,058,596 |
| Feb 11, 2026 | 17.18 | 17.20 | 16.85 | 16.96 | -0.24% | 16,077,101 |
| Feb 10, 2026 | 16.93 | 17.18 | 16.87 | 17.00 | +0.95% | 8,385,638 |
| Feb 9, 2026 | 16.82 | 16.90 | 16.59 | 16.84 | -0.06% | 5,709,302 |
| Feb 6, 2026 | 16.73 | 16.95 | 16.64 | 16.85 | +1.02% | 8,340,275 |
| Feb 5, 2026 | 16.78 | 17.15 | 16.66 | 16.68 | -0.60% | 10,183,094 |
| Feb 4, 2026 | 16.51 | 16.81 | 16.22 | 16.78 | +2.01% | 14,579,326 |
| Feb 3, 2026 | 16.50 | 16.80 | 16.31 | 16.45 | -2.78% | 19,364,801 |
| Feb 2, 2026 | 17.18 | 17.32 | 16.82 | 16.92 | -1.86% | 11,699,945 |
| Jan 30, 2026 | 17.19 | 17.25 | 16.86 | 17.24 | +0.58% | 12,420,059 |
| Jan 29, 2026 | 17.26 | 17.38 | 17.01 | 17.14 | -0.06% | 12,287,648 |
| Jan 28, 2026 | 17.76 | 17.77 | 17.11 | 17.15 | -3.16% | 9,947,768 |
| Jan 27, 2026 | 17.74 | 17.84 | 17.44 | 17.71 | -0.28% | 8,353,061 |
| Jan 26, 2026 | 18.14 | 18.19 | 17.67 | 17.76 | -1.77% | 7,475,908 |
| Jan 23, 2026 | 17.79 | 18.12 | 17.64 | 18.08 | +1.63% | 7,993,749 |
| Jan 22, 2026 | 17.93 | 18.03 | 17.68 | 17.79 | -0.67% | 10,093,968 |
| Jan 21, 2026 | 17.92 | 17.98 | 17.61 | 17.91 | +0.45% | 9,130,212 |
| Jan 20, 2026 | 17.63 | 17.91 | 17.42 | 17.83 | +0.00% | 8,748,500 |
| Jan 16, 2026 | 17.34 | 17.84 | 17.30 | 17.83 | +1.60% | 9,291,275 |
| Jan 15, 2026 | 17.35 | 17.57 | 17.28 | 17.55 | +1.68% | 7,798,743 |
| Jan 14, 2026 | 16.95 | 17.27 | 16.75 | 17.26 | +1.89% | 8,396,393 |
| Jan 13, 2026 | 16.80 | 17.00 | 16.68 | 16.94 | +0.77% | 7,234,827 |
| Jan 12, 2026 | 16.80 | 16.98 | 16.66 | 16.81 | +0.60% | 10,035,648 |
| Jan 9, 2026 | 17.09 | 17.13 | 16.71 | 16.71 | -1.94% | 7,963,536 |
| Jan 8, 2026 | 16.88 | 17.08 | 16.61 | 17.04 | +0.59% | 10,608,742 |
| Jan 7, 2026 | 16.68 | 17.34 | 16.64 | 16.94 | +2.67% | 14,679,228 |
| Jan 6, 2026 | 16.35 | 16.52 | 16.31 | 16.50 | +0.67% | 12,198,977 |
| Jan 5, 2026 | 16.20 | 16.64 | 16.07 | 16.39 | +1.17% | 12,587,059 |
| Jan 2, 2026 | 16.04 | 16.20 | 15.86 | 16.20 | +0.75% | 6,717,601 |
| Dec 31, 2025 | 16.18 | 16.18 | 16.01 | 16.08 | -0.62% | 4,843,321 |
| Dec 30, 2025 | 16.08 | 16.22 | 16.04 | 16.18 | +0.75% | 6,528,381 |
| Dec 29, 2025 | 16.12 | 16.29 | 16.04 | 16.06 | -0.31% | 7,378,952 |
| Dec 26, 2025 | 16.00 | 16.13 | 15.95 | 16.11 | +0.50% | 4,654,051 |
| Dec 24, 2025 | 15.77 | 16.05 | 15.74 | 16.03 | +1.58% | 5,907,493 |
| Dec 23, 2025 | 15.98 | 16.00 | 15.71 | 15.78 | -1.62% | 8,943,661 |
| Dec 22, 2025 | 16.00 | 16.09 | 15.93 | 16.04 | +0.31% | 8,027,742 |
| Dec 19, 2025 | 16.24 | 16.30 | 15.98 | 15.99 | -2.56% | 12,356,237 |
| Dec 18, 2025 | 16.52 | 16.57 | 16.38 | 16.41 | +0.06% | 7,124,567 |
| Dec 17, 2025 | 16.36 | 16.62 | 16.34 | 16.40 | +0.24% | 7,693,246 |
| Dec 16, 2025 | 16.48 | 16.66 | 16.30 | 16.36 | -1.80% | 10,224,087 |
| Dec 15, 2025 | 16.69 | 16.84 | 16.57 | 16.66 | +0.24% | 6,357,586 |
| Dec 12, 2025 | 16.67 | 16.89 | 16.55 | 16.62 | -0.36% | 6,169,937 |
| Dec 11, 2025 | 16.61 | 16.84 | 16.44 | 16.68 | +0.30% | 9,494,805 |
| Dec 10, 2025 | 16.52 | 16.80 | 16.46 | 16.63 | +0.85% | 9,375,845 |
| Dec 9, 2025 | 16.75 | 16.94 | 16.45 | 16.49 | -1.49% | 6,553,655 |
| Dec 8, 2025 | 17.00 | 17.02 | 16.73 | 16.74 | -1.65% | 7,184,786 |
| Dec 5, 2025 | 17.15 | 17.24 | 17.00 | 17.02 | -0.93% | 6,354,158 |
| Dec 4, 2025 | 17.25 | 17.37 | 17.15 | 17.18 | -0.64% | 7,558,813 |
| Dec 3, 2025 | 17.97 | 18.09 | 17.24 | 17.29 | -4.16% | 11,649,894 |
| Dec 2, 2025 | 18.22 | 18.26 | 17.80 | 18.04 | -0.82% | 6,446,927 |
| Dec 1, 2025 | 18.15 | 18.27 | 18.06 | 18.19 | -0.38% | 8,495,063 |
| Nov 28, 2025 | 18.19 | 18.30 | 18.18 | 18.26 | +0.22% | 2,230,334 |
| Nov 26, 2025 | 18.05 | 18.35 | 18.02 | 18.22 | +0.61% | 4,693,305 |
| Nov 25, 2025 | 17.95 | 18.20 | 17.80 | 18.11 | +1.46% | 4,490,061 |
| Nov 24, 2025 | 17.84 | 18.02 | 17.81 | 17.85 | +0.06% | 7,462,581 |
| Nov 21, 2025 | 17.51 | 17.98 | 17.43 | 17.84 | +2.53% | 7,117,634 |
| Nov 20, 2025 | 17.75 | 17.88 | 17.38 | 17.40 | -1.19% | 5,825,618 |
| Nov 19, 2025 | 17.72 | 17.81 | 17.57 | 17.61 | -0.45% | 6,015,931 |
| Nov 18, 2025 | 17.33 | 17.71 | 17.28 | 17.69 | +2.31% | 7,808,651 |
| Nov 17, 2025 | 17.41 | 17.60 | 17.23 | 17.29 | -0.35% | 6,598,058 |
| Nov 14, 2025 | 17.39 | 17.49 | 17.31 | 17.35 | -0.91% | 6,239,627 |
| Nov 13, 2025 | 17.64 | 17.73 | 17.45 | 17.51 | -0.74% | 5,445,497 |
| Nov 12, 2025 | 17.80 | 17.89 | 17.60 | 17.64 | -1.45% | 5,459,370 |
| Nov 11, 2025 | 17.80 | 17.96 | 17.63 | 17.90 | +1.13% | 4,863,647 |
| Nov 10, 2025 | 17.84 | 17.92 | 17.59 | 17.70 | -0.67% | 7,303,679 |
Daily open, high, low, close and volume for Healthpeak Properties, Inc. (DOC). Showing 249 trading days. Unadjusted prices.