Healthpeak Properties Inc (DOC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.09 | 21.41 | 21.01 | 21.41 | +1.47% | 4,093,900 |
| 2026-08-06 | 21.98 | 22.01 | 21.06 | 21.10 | -3.17% | 8,198,000 |
| 2026-08-05 | 22.00 | 22.44 | 21.75 | 21.79 | +0.79% | 10,594,900 |
| 2026-08-04 | 21.52 | 21.85 | 21.19 | 21.62 | -0.09% | 7,445,500 |
| 2026-08-03 | 21.89 | 22.03 | 21.64 | 21.64 | -0.87% | 5,963,600 |
| 2026-07-31 | 22.07 | 22.18 | 21.68 | 21.83 | -1.04% | 7,333,400 |
| 2026-07-30 | 22.45 | 22.47 | 21.89 | 22.06 | -1.87% | 5,462,500 |
| 2026-07-29 | 22.79 | 22.91 | 22.40 | 22.48 | -1.49% | 5,539,500 |
| 2026-07-28 | 22.70 | 22.95 | 22.58 | 22.82 | +1.33% | 7,429,200 |
| 2026-07-27 | 22.22 | 22.54 | 22.17 | 22.52 | +1.12% | 5,733,700 |
| 2026-07-24 | 22.18 | 22.41 | 22.12 | 22.27 | +0.86% | 7,422,000 |
| 2026-07-23 | 22.15 | 22.31 | 21.93 | 22.08 | -0.50% | 5,956,800 |
| 2026-07-22 | 22.66 | 22.77 | 22.13 | 22.19 | -1.81% | 4,034,300 |
| 2026-07-21 | 22.14 | 22.62 | 22.14 | 22.60 | +1.39% | 4,972,600 |
| 2026-07-20 | 22.43 | 22.72 | 22.16 | 22.29 | -0.98% | 7,830,800 |
| 2026-07-17 | 22.40 | 22.62 | 22.27 | 22.51 | +0.81% | 7,028,500 |
| 2026-07-16 | 21.80 | 22.35 | 21.78 | 22.33 | +2.71% | 6,653,500 |
| 2026-07-15 | 21.77 | 21.96 | 21.62 | 21.74 | +0.37% | 4,869,300 |
| 2026-07-14 | 21.84 | 21.85 | 21.52 | 21.66 | -0.32% | 4,546,200 |
| 2026-07-13 | 21.73 | 22.01 | 21.57 | 21.73 | +0.37% | 5,451,900 |
| 2026-07-10 | 21.71 | 21.73 | 21.30 | 21.65 | +0.37% | 6,407,400 |
| 2026-07-09 | 21.86 | 21.90 | 21.57 | 21.57 | -0.92% | 5,536,900 |
| 2026-07-08 | 21.91 | 21.95 | 21.57 | 21.77 | -0.73% | 6,592,800 |
| 2026-07-07 | 21.91 | 22.13 | 21.75 | 21.93 | +0.83% | 6,048,000 |
| 2026-07-06 | 21.89 | 22.04 | 21.66 | 21.75 | -0.64% | 5,134,700 |
| 2026-07-02 | 21.74 | 21.98 | 21.58 | 21.89 | +1.16% | 7,366,200 |
| 2026-07-01 | 21.30 | 21.77 | 21.28 | 21.64 | +1.12% | 7,118,400 |
| 2026-06-30 | 21.61 | 21.72 | 21.37 | 21.40 | -2.15% | 9,047,000 |
| 2026-06-29 | 21.45 | 21.91 | 21.35 | 21.87 | +1.48% | 6,347,500 |
| 2026-06-26 | 21.33 | 21.56 | 21.30 | 21.55 | +1.51% | 10,204,500 |
| 2026-06-25 | 20.96 | 21.24 | 20.80 | 21.23 | +1.97% | 6,778,700 |
| 2026-06-24 | 20.46 | 20.89 | 20.41 | 20.82 | +1.26% | 8,137,500 |
| 2026-06-23 | 20.01 | 20.68 | 19.99 | 20.56 | +2.90% | 5,214,600 |
| 2026-06-22 | 19.79 | 20.05 | 19.58 | 19.98 | +2.15% | 6,945,800 |
| 2026-06-18 | 19.67 | 19.73 | 19.44 | 19.56 | +0.82% | 11,513,600 |
| 2026-06-17 | 20.03 | 20.12 | 19.31 | 19.40 | -3.43% | 5,223,000 |
| 2026-06-16 | 20.46 | 20.55 | 20.01 | 20.09 | -1.66% | 6,879,300 |
| 2026-06-15 | 20.69 | 20.74 | 20.25 | 20.43 | -1.26% | 9,183,200 |
| 2026-06-12 | 20.39 | 20.80 | 20.39 | 20.69 | +0.93% | 5,278,000 |
| 2026-06-11 | 20.30 | 20.82 | 20.28 | 20.50 | +0.15% | 6,970,300 |
| 2026-06-10 | 20.57 | 20.81 | 20.38 | 20.47 | -0.15% | 4,995,000 |
| 2026-06-09 | 19.96 | 20.70 | 19.83 | 20.50 | +3.69% | 8,129,600 |
| 2026-06-08 | 20.00 | 20.00 | 19.64 | 19.77 | -0.10% | 7,656,000 |
| 2026-06-05 | 19.46 | 19.87 | 19.45 | 19.79 | +0.97% | 5,488,500 |
| 2026-06-04 | 19.44 | 19.64 | 19.23 | 19.60 | +2.78% | 7,032,100 |
| 2026-06-03 | 19.31 | 19.49 | 19.07 | 19.07 | -1.95% | 6,120,500 |
| 2026-06-02 | 18.97 | 19.55 | 18.90 | 19.45 | +2.37% | 8,968,500 |
| 2026-06-01 | 19.11 | 19.26 | 18.99 | 19.00 | -0.78% | 6,470,700 |
| 2026-05-29 | 19.42 | 19.43 | 18.94 | 19.15 | -1.85% | 61,925,800 |
| 2026-05-28 | 19.76 | 19.80 | 19.42 | 19.51 | -1.81% | 9,227,600 |
| 2026-05-27 | 20.13 | 20.27 | 19.77 | 19.87 | -0.80% | 7,096,200 |
| 2026-05-26 | 19.75 | 20.08 | 19.56 | 20.03 | +1.52% | 6,425,100 |
| 2026-05-22 | 19.75 | 19.89 | 19.62 | 19.73 | +0.46% | 5,630,500 |
| 2026-05-21 | 19.50 | 19.74 | 19.36 | 19.64 | -0.10% | 3,994,400 |
| 2026-05-20 | 19.33 | 19.74 | 19.20 | 19.66 | +1.87% | 5,814,400 |
| 2026-05-19 | 19.33 | 19.48 | 19.25 | 19.30 | -0.97% | 3,862,600 |
| 2026-05-18 | 19.34 | 19.69 | 19.31 | 19.49 | +0.67% | 7,122,400 |
| 2026-05-15 | 19.43 | 19.61 | 19.25 | 19.36 | -1.02% | 12,907,700 |
| 2026-05-14 | 19.69 | 19.91 | 19.51 | 19.56 | +0.05% | 6,205,300 |
| 2026-05-13 | 19.62 | 19.71 | 19.28 | 19.55 | -1.16% | 10,299,300 |
| 2026-05-12 | 19.81 | 19.83 | 19.34 | 19.78 | +0.10% | 6,594,200 |
| 2026-05-11 | 19.55 | 19.85 | 19.50 | 19.76 | +0.61% | 8,468,000 |
| 2026-05-08 | 19.69 | 19.87 | 19.35 | 19.64 | -0.10% | 7,229,200 |
| 2026-05-07 | 19.50 | 19.66 | 18.91 | 19.66 | +0.82% | 15,362,400 |
| 2026-05-06 | 16.96 | 19.64 | 16.83 | 19.50 | +18.11% | 28,533,600 |
| 2026-05-05 | 16.31 | 16.58 | 16.18 | 16.51 | +1.35% | 7,762,600 |
| 2026-05-04 | 16.26 | 16.61 | 16.14 | 16.29 | -0.79% | 9,034,900 |
| 2026-05-01 | 16.18 | 16.52 | 16.07 | 16.42 | +1.55% | 9,555,800 |
| 2026-04-30 | 16.01 | 16.25 | 15.98 | 16.17 | +1.13% | 9,296,600 |
| 2026-04-29 | 15.94 | 16.21 | 15.94 | 15.99 | -0.37% | 7,909,000 |
| 2026-04-28 | 16.23 | 16.34 | 15.70 | 16.05 | -0.93% | 9,964,700 |
| 2026-04-27 | 16.47 | 16.65 | 16.11 | 16.20 | -1.40% | 6,009,200 |
| 2026-04-24 | 16.40 | 16.57 | 16.19 | 16.43 | +0.12% | 8,274,900 |
| 2026-04-23 | 16.38 | 16.47 | 16.01 | 16.41 | +0.49% | 10,060,400 |
| 2026-04-22 | 16.58 | 16.64 | 16.26 | 16.33 | -0.85% | 6,623,500 |
| 2026-04-21 | 17.08 | 17.08 | 16.42 | 16.47 | -3.68% | 7,527,900 |
| 2026-04-20 | 17.27 | 17.39 | 17.10 | 17.10 | -1.55% | 6,084,900 |
| 2026-04-17 | 17.02 | 17.43 | 17.02 | 17.37 | +1.11% | 7,852,100 |
| 2026-04-16 | 17.25 | 17.40 | 17.05 | 17.18 | -0.12% | 6,791,600 |
| 2026-04-15 | 16.87 | 17.23 | 16.80 | 17.20 | +1.96% | 6,447,400 |
| 2026-04-14 | 16.50 | 16.93 | 16.45 | 16.87 | +2.24% | 6,382,600 |
| 2026-04-13 | 16.65 | 16.77 | 16.41 | 16.50 | -1.43% | 6,952,500 |
| 2026-04-10 | 16.71 | 17.04 | 16.62 | 16.74 | +0.30% | 5,204,900 |
| 2026-04-09 | 16.59 | 16.74 | 16.46 | 16.69 | +0.06% | 7,240,400 |
| 2026-04-08 | 17.02 | 17.05 | 16.67 | 16.68 | -1.18% | 9,930,300 |
| 2026-04-07 | 16.65 | 17.07 | 16.65 | 16.88 | +1.26% | 10,392,100 |
| 2026-04-06 | 16.37 | 16.80 | 16.30 | 16.67 | +0.91% | 9,263,400 |
| 2026-04-02 | 16.32 | 16.57 | 16.05 | 16.52 | +0.85% | 8,628,100 |
| 2026-04-01 | 16.40 | 16.50 | 15.99 | 16.38 | -0.30% | 11,539,000 |
| 2026-03-31 | 16.85 | 16.89 | 16.36 | 16.43 | -0.73% | 13,177,200 |
| 2026-03-30 | 16.81 | 16.86 | 16.49 | 16.55 | -0.24% | 7,037,100 |
| 2026-03-27 | 16.78 | 16.81 | 16.46 | 16.59 | -1.19% | 8,943,500 |
| 2026-03-26 | 16.73 | 17.13 | 16.72 | 16.79 | -0.12% | 6,594,600 |
| 2026-03-25 | 16.74 | 16.97 | 16.56 | 16.81 | +0.66% | 8,250,700 |
| 2026-03-24 | 17.07 | 17.28 | 16.66 | 16.70 | -2.74% | 8,096,100 |
| 2026-03-23 | 17.32 | 17.41 | 17.11 | 17.17 | +0.70% | 9,589,100 |
| 2026-03-20 | 17.61 | 17.66 | 16.98 | 17.05 | -3.84% | 13,755,100 |
| 2026-03-19 | 17.38 | 17.85 | 17.35 | 17.73 | +1.96% | 10,058,000 |
| 2026-03-18 | 17.58 | 17.73 | 17.39 | 17.39 | -1.47% | 6,931,800 |
| 2026-03-17 | 17.42 | 17.78 | 17.37 | 17.65 | +1.67% | 9,898,900 |
| 2026-03-16 | 17.14 | 17.43 | 17.05 | 17.36 | +2.24% | 7,287,100 |
| 2026-03-13 | 17.18 | 17.30 | 16.88 | 16.98 | +0.47% | 6,898,700 |
| 2026-03-12 | 17.06 | 17.15 | 16.87 | 16.90 | -1.00% | 6,239,300 |
| 2026-03-11 | 17.32 | 17.35 | 16.94 | 17.07 | -1.90% | 5,092,300 |
| 2026-03-10 | 17.40 | 17.50 | 17.24 | 17.40 | -0.11% | 5,382,700 |
| 2026-03-09 | 17.00 | 17.50 | 16.81 | 17.42 | +0.81% | 5,852,900 |
| 2026-03-06 | 17.11 | 17.38 | 16.96 | 17.28 | -0.75% | 5,051,300 |
| 2026-03-05 | 17.40 | 17.58 | 17.23 | 17.41 | -1.36% | 5,083,300 |
| 2026-03-04 | 17.50 | 17.66 | 17.24 | 17.65 | +0.91% | 6,920,600 |
| 2026-03-03 | 17.36 | 17.65 | 17.03 | 17.49 | -0.79% | 6,621,800 |
| 2026-03-02 | 17.48 | 17.72 | 17.27 | 17.63 | -0.28% | 5,952,000 |
| 2026-02-27 | 17.52 | 17.95 | 17.48 | 17.68 | +0.97% | 13,324,700 |
| 2026-02-26 | 17.55 | 17.70 | 17.46 | 17.51 | +0.00% | 6,097,700 |
| 2026-02-25 | 17.31 | 17.51 | 17.05 | 17.51 | +1.51% | 5,856,700 |
| 2026-02-24 | 17.31 | 17.50 | 17.19 | 17.25 | -0.29% | 6,295,000 |
| 2026-02-23 | 16.96 | 17.56 | 16.96 | 17.30 | +1.82% | 10,218,800 |
| 2026-02-20 | 17.08 | 17.12 | 16.76 | 16.99 | -0.41% | 17,983,400 |
| 2026-02-19 | 17.20 | 17.37 | 16.99 | 17.06 | -0.35% | 5,982,600 |
| 2026-02-18 | 17.18 | 17.31 | 17.04 | 17.12 | -0.58% | 8,566,200 |
| 2026-02-17 | 16.82 | 17.30 | 16.71 | 17.22 | +3.11% | 10,597,000 |
| 2026-02-13 | 16.30 | 16.80 | 16.28 | 16.70 | +2.58% | 9,436,200 |
| 2026-02-12 | 17.00 | 17.14 | 16.19 | 16.28 | -4.01% | 17,058,600 |
| 2026-02-11 | 17.18 | 17.20 | 16.85 | 16.96 | -0.24% | 16,077,000 |
| 2026-02-10 | 16.93 | 17.18 | 16.87 | 17.00 | +0.95% | 8,385,600 |
| 2026-02-09 | 16.82 | 16.90 | 16.60 | 16.84 | -0.06% | 5,709,200 |
| 2026-02-06 | 16.73 | 16.95 | 16.65 | 16.85 | +1.02% | 8,340,100 |
| 2026-02-05 | 16.78 | 17.15 | 16.67 | 16.68 | -0.60% | 10,183,100 |
| 2026-02-04 | 16.51 | 16.81 | 16.22 | 16.78 | +2.01% | 14,579,300 |
| 2026-02-03 | 16.50 | 16.80 | 16.31 | 16.45 | -2.78% | 19,364,800 |
| 2026-02-02 | 17.18 | 17.32 | 16.83 | 16.92 | -1.86% | 11,699,900 |
| 2026-01-30 | 17.19 | 17.26 | 16.86 | 17.24 | +0.58% | 12,419,900 |
| 2026-01-29 | 17.26 | 17.38 | 17.01 | 17.14 | -0.06% | 12,287,300 |
| 2026-01-28 | 17.76 | 17.77 | 17.11 | 17.15 | -3.16% | 9,947,800 |
| 2026-01-27 | 17.74 | 17.84 | 17.44 | 17.71 | -0.28% | 8,353,100 |
| 2026-01-26 | 18.14 | 18.19 | 17.67 | 17.76 | -1.77% | 7,475,900 |
| 2026-01-23 | 17.79 | 18.12 | 17.64 | 18.08 | +1.63% | 7,993,700 |
| 2026-01-22 | 17.93 | 18.03 | 17.68 | 17.79 | -0.67% | 10,094,000 |
| 2026-01-21 | 17.92 | 17.98 | 17.61 | 17.91 | +0.45% | 9,130,200 |
| 2026-01-20 | 17.63 | 17.91 | 17.42 | 17.83 | +0.00% | 8,748,500 |
| 2026-01-16 | 17.34 | 17.84 | 17.30 | 17.83 | +1.60% | 9,291,200 |
| 2026-01-15 | 17.35 | 17.57 | 17.28 | 17.55 | +1.68% | 7,798,700 |
| 2026-01-14 | 16.95 | 17.27 | 16.75 | 17.26 | +1.89% | 8,396,400 |
| 2026-01-13 | 16.80 | 17.00 | 16.69 | 16.94 | +0.77% | 7,234,600 |
| 2026-01-12 | 16.80 | 16.99 | 16.66 | 16.81 | +0.60% | 10,035,600 |
| 2026-01-09 | 17.09 | 17.13 | 16.71 | 16.71 | -1.94% | 7,963,500 |
| 2026-01-08 | 16.88 | 17.08 | 16.61 | 17.04 | +0.59% | 10,608,700 |
| 2026-01-07 | 16.68 | 17.34 | 16.64 | 16.94 | +2.67% | 14,679,200 |
| 2026-01-06 | 16.35 | 16.53 | 16.31 | 16.50 | +0.67% | 12,199,000 |
| 2026-01-05 | 16.20 | 16.65 | 16.07 | 16.39 | +1.17% | 12,586,900 |
| 2026-01-02 | 16.04 | 16.21 | 15.86 | 16.20 | +0.75% | 6,717,600 |
| 2025-12-31 | 16.18 | 16.18 | 16.01 | 16.08 | -0.62% | 4,843,000 |
| 2025-12-30 | 16.08 | 16.22 | 16.04 | 16.18 | +0.75% | 6,528,400 |
| 2025-12-29 | 16.12 | 16.29 | 16.04 | 16.06 | -0.31% | 7,378,600 |
| 2025-12-26 | 16.00 | 16.13 | 15.95 | 16.11 | +0.50% | 4,654,000 |
| 2025-12-24 | 15.77 | 16.05 | 15.74 | 16.03 | +1.58% | 5,908,700 |
| 2025-12-23 | 15.98 | 16.00 | 15.71 | 15.78 | -1.62% | 8,944,800 |
| 2025-12-22 | 16.00 | 16.09 | 15.93 | 16.04 | +0.31% | 8,030,300 |
| 2025-12-19 | 16.24 | 16.30 | 15.98 | 15.99 | -2.56% | 12,357,200 |
| 2025-12-18 | 16.52 | 16.57 | 16.38 | 16.41 | +0.06% | 7,127,200 |
| 2025-12-17 | 16.36 | 16.62 | 16.34 | 16.40 | +0.24% | 7,696,400 |
| 2025-12-16 | 16.48 | 16.66 | 16.31 | 16.36 | -1.80% | 10,227,800 |
| 2025-12-15 | 16.69 | 16.84 | 16.57 | 16.66 | +0.24% | 6,362,900 |
| 2025-12-12 | 16.67 | 16.89 | 16.55 | 16.62 | -0.36% | 6,177,700 |
| 2025-12-11 | 16.61 | 16.84 | 16.44 | 16.68 | +0.30% | 9,502,900 |
| 2025-12-10 | 16.52 | 16.80 | 16.46 | 16.63 | +0.85% | 9,385,100 |
| 2025-12-09 | 16.75 | 16.94 | 16.45 | 16.49 | -1.49% | 6,557,000 |
| 2025-12-08 | 17.00 | 17.03 | 16.73 | 16.74 | -1.65% | 7,187,200 |
| 2025-12-05 | 17.15 | 17.24 | 17.00 | 17.02 | -0.93% | 6,357,800 |
| 2025-12-04 | 17.25 | 17.37 | 17.15 | 17.18 | -0.64% | 7,564,400 |
| 2025-12-03 | 17.97 | 18.09 | 17.24 | 17.29 | -4.16% | 11,667,800 |
| 2025-12-02 | 18.22 | 18.26 | 17.80 | 18.04 | -0.82% | 6,451,400 |
| 2025-12-01 | 18.15 | 18.27 | 18.06 | 18.19 | -0.38% | 8,498,500 |
| 2025-11-28 | 18.19 | 18.30 | 18.18 | 18.26 | +0.22% | 2,231,400 |
| 2025-11-26 | 18.05 | 18.35 | 18.02 | 18.22 | +0.61% | 4,694,400 |
| 2025-11-25 | 17.95 | 18.20 | 17.80 | 18.11 | +1.46% | 4,493,300 |
| 2025-11-24 | 17.84 | 18.02 | 17.81 | 17.85 | +0.06% | 7,463,000 |
| 2025-11-21 | 17.51 | 17.98 | 17.43 | 17.84 | +2.53% | 7,124,700 |
| 2025-11-20 | 17.75 | 17.88 | 17.38 | 17.40 | -1.19% | 5,829,500 |
| 2025-11-19 | 17.72 | 17.81 | 17.57 | 17.61 | -0.45% | 6,022,000 |
| 2025-11-18 | 17.33 | 17.71 | 17.28 | 17.69 | +2.31% | 7,814,000 |
| 2025-11-17 | 17.41 | 17.60 | 17.23 | 17.29 | -0.35% | 6,602,100 |
| 2025-11-14 | 17.39 | 17.49 | 17.31 | 17.35 | -0.91% | 6,239,600 |
| 2025-11-13 | 17.64 | 17.73 | 17.45 | 17.51 | -0.74% | 5,445,300 |
| 2025-11-12 | 17.80 | 17.89 | 17.60 | 17.64 | -1.45% | 5,461,100 |
| 2025-11-11 | 17.80 | 17.96 | 17.63 | 17.90 | +1.13% | 4,866,700 |
| 2025-11-10 | 17.84 | 17.92 | 17.59 | 17.70 | -0.67% | 7,303,700 |
| 2025-11-07 | 17.63 | 17.86 | 17.61 | 17.82 | +1.48% | 8,175,800 |
| 2025-11-06 | 17.90 | 18.02 | 17.55 | 17.56 | -1.73% | 6,366,500 |
| 2025-11-05 | 17.66 | 17.95 | 17.57 | 17.87 | +1.88% | 9,467,900 |
| 2025-11-04 | 17.69 | 17.76 | 17.46 | 17.54 | -0.85% | 7,383,900 |
| 2025-11-03 | 17.71 | 17.82 | 17.47 | 17.69 | -1.45% | 9,033,500 |
| 2025-10-31 | 17.55 | 18.05 | 17.39 | 17.95 | +2.16% | 9,652,600 |
| 2025-10-30 | 17.52 | 17.91 | 17.50 | 17.57 | -0.06% | 9,628,600 |
| 2025-10-29 | 17.90 | 18.07 | 17.43 | 17.58 | -2.50% | 8,897,400 |
| 2025-10-28 | 18.86 | 18.92 | 17.89 | 18.03 | -5.40% | 13,474,800 |
| 2025-10-27 | 18.75 | 19.29 | 18.62 | 19.06 | +1.60% | 9,167,300 |
| 2025-10-24 | 18.72 | 19.34 | 18.50 | 18.76 | +1.19% | 9,408,700 |
| 2025-10-23 | 18.68 | 18.68 | 18.39 | 18.54 | -0.43% | 7,319,100 |
| 2025-10-22 | 18.60 | 18.75 | 18.49 | 18.62 | +0.22% | 6,196,000 |
| 2025-10-21 | 18.75 | 18.79 | 18.54 | 18.58 | -0.75% | 4,811,400 |
| 2025-10-20 | 18.67 | 18.80 | 18.61 | 18.72 | +0.92% | 4,308,800 |
| 2025-10-17 | 18.35 | 18.64 | 18.34 | 18.55 | +0.54% | 7,618,400 |
| 2025-10-16 | 18.60 | 18.77 | 18.40 | 18.45 | -0.32% | 25,954,500 |
| 2025-10-15 | 18.22 | 18.55 | 18.20 | 18.51 | +2.04% | 20,475,100 |
| 2025-10-14 | 17.80 | 18.18 | 17.51 | 18.14 | +1.00% | 19,292,100 |
| 2025-10-13 | 18.06 | 18.16 | 17.83 | 17.96 | -0.50% | 12,586,500 |
| 2025-10-10 | 18.46 | 18.49 | 18.00 | 18.05 | -2.17% | 13,971,400 |
| 2025-10-09 | 18.90 | 18.99 | 18.44 | 18.45 | -2.12% | 12,931,600 |
| 2025-10-08 | 19.11 | 19.12 | 18.79 | 18.85 | -1.52% | 7,071,400 |
| 2025-10-07 | 19.25 | 19.36 | 19.08 | 19.14 | -0.52% | 5,600,300 |
| 2025-10-06 | 19.39 | 19.48 | 19.23 | 19.24 | -0.67% | 5,176,200 |
| 2025-10-03 | 19.29 | 19.68 | 19.26 | 19.37 | +0.99% | 5,611,800 |
| 2025-10-02 | 19.15 | 19.21 | 18.97 | 19.18 | +0.00% | 5,134,300 |
| 2025-10-01 | 19.07 | 19.24 | 19.01 | 19.18 | +0.16% | 5,571,400 |
| 2025-09-30 | 19.08 | 19.20 | 18.93 | 19.15 | +0.74% | 6,917,600 |
| 2025-09-29 | 18.95 | 19.28 | 18.92 | 19.01 | +0.37% | 6,897,700 |
| 2025-09-26 | 18.62 | 18.98 | 18.61 | 18.94 | +2.16% | 7,739,100 |
| 2025-09-25 | 18.66 | 18.68 | 18.51 | 18.54 | -0.59% | 6,464,900 |
| 2025-09-24 | 18.83 | 18.83 | 18.54 | 18.65 | -1.27% | 5,778,600 |
| 2025-09-23 | 18.53 | 18.95 | 18.48 | 18.89 | +2.11% | 7,008,500 |
| 2025-09-22 | 18.40 | 18.56 | 18.12 | 18.50 | +0.16% | 7,251,500 |
| 2025-09-19 | 18.53 | 18.68 | 18.40 | 18.47 | -0.54% | 18,093,700 |
| 2025-09-18 | 18.28 | 18.65 | 18.12 | 18.57 | +1.98% | 5,266,500 |
| 2025-09-17 | 18.30 | 18.56 | 18.20 | 18.21 | -0.11% | 6,730,100 |
| 2025-09-16 | 18.22 | 18.31 | 18.10 | 18.23 | -0.11% | 6,803,600 |
| 2025-09-15 | 18.27 | 18.31 | 18.12 | 18.25 | +0.94% | 5,982,800 |
| 2025-09-12 | 18.15 | 18.20 | 18.03 | 18.08 | -0.33% | 4,343,400 |
| 2025-09-11 | 17.93 | 18.18 | 17.89 | 18.14 | +1.06% | 6,798,600 |
| 2025-09-10 | 17.95 | 18.14 | 17.94 | 17.95 | -0.61% | 5,570,300 |
| 2025-09-09 | 18.30 | 18.44 | 17.94 | 18.06 | -1.31% | 6,425,200 |
| 2025-09-08 | 18.24 | 18.50 | 18.15 | 18.30 | -0.49% | 8,335,700 |
| 2025-09-05 | 18.16 | 18.42 | 18.07 | 18.39 | +2.17% | 5,903,800 |
| 2025-09-04 | 17.82 | 18.02 | 17.71 | 18.00 | +1.52% | 4,876,000 |
| 2025-09-03 | 17.86 | 18.06 | 17.71 | 17.73 | -1.23% | 5,895,100 |
| 2025-09-02 | 17.86 | 17.98 | 17.80 | 17.95 | +0.06% | 5,553,900 |
| 2025-08-29 | 17.87 | 17.98 | 17.81 | 17.94 | +0.45% | 5,435,900 |
| 2025-08-28 | 17.98 | 18.00 | 17.67 | 17.86 | -0.22% | 4,611,700 |
| 2025-08-27 | 17.57 | 17.92 | 17.55 | 17.90 | +2.11% | 5,569,300 |
| 2025-08-26 | 17.60 | 17.65 | 17.36 | 17.53 | -0.68% | 9,520,000 |
| 2025-08-25 | 17.78 | 17.81 | 17.60 | 17.65 | -0.56% | 6,117,900 |
| 2025-08-22 | 17.38 | 17.90 | 17.38 | 17.75 | +2.72% | 8,698,800 |
| 2025-08-21 | 17.11 | 17.31 | 17.09 | 17.28 | +0.35% | 5,651,300 |
| 2025-08-20 | 17.18 | 17.45 | 17.06 | 17.22 | +0.00% | 9,673,200 |
| 2025-08-19 | 17.16 | 17.35 | 17.04 | 17.22 | +0.94% | 6,258,700 |
| 2025-08-18 | 17.25 | 17.34 | 17.04 | 17.06 | -1.44% | 5,136,600 |
| 2025-08-15 | 17.05 | 17.35 | 17.02 | 17.31 | +1.58% | 6,202,200 |
| 2025-08-14 | 16.95 | 17.17 | 16.88 | 17.04 | -0.58% | 5,526,100 |
| 2025-08-13 | 17.04 | 17.15 | 16.86 | 17.14 | +0.82% | 7,554,300 |
| 2025-08-12 | 16.86 | 17.01 | 16.63 | 17.00 | +1.37% | 8,526,400 |
| 2025-08-11 | 17.00 | 17.09 | 16.72 | 16.77 | -1.12% | 5,985,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.19%). Worst month: Oct (-5.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Healthpeak Properties Inc's (DOC) latest close?
21.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is DOC's 52-week high and low?
22.95 high and 15.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Healthpeak Properties Inc's strongest and weakest month historically?
Historically, DOC's strongest calendar month has been Nov (average +6.19%) and its weakest Oct (average -5.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.