Healthpeak Properties Inc (DOC) Historical Stock Data
17.25 ↓0.19 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOC is down -0.43% a day on average. There have been 11 days where Healthpeak Properties Inc closed green and 19 days where DOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 17.37 | 17.25 | ↓$0.12 (-0.69%) | 17.21 | 17.51 | 9.85M |
| 2025-05-06 | 17.55 | 17.44 | ↓$0.11 (-0.63%) | 17.39 | 17.79 | 5M |
| 2025-05-05 | 17.70 | 17.58 | ↓$0.12 (-0.68%) | 17.57 | 17.87 | 3.85M |
| 2025-05-02 | 17.96 | 17.81 | ↓$0.15 (-0.84%) | 17.75 | 18.14 | 5.48M |
| 2025-05-01 | 17.89 | 17.78 | ↓$0.11 (-0.61%) | 17.72 | 18.01 | 4.50M |
| 2025-04-30 | 17.69 | 17.84 | ↑$0.15 (0.85%) | 17.50 | 17.94 | 7.75M |
| 2025-04-29 | 17.83 | 17.76 | ↓$0.07 (-0.39%) | 17.47 | 17.94 | 6.74M |
| 2025-04-28 | 17.79 | 17.75 | ↓$0.04 (-0.22%) | 17.53 | 17.84 | 5.23M |
| 2025-04-25 | 18.81 | 17.83 | ↓$0.98 (-5.21%) | 17.59 | 18.83 | 9.91M |
| 2025-04-24 | 18.76 | 18.81 | ↑$0.05 (0.27%) | 18.76 | 19.05 | 5.08M |
| 2025-04-23 | 18.98 | 18.82 | ↓$0.16 (-0.84%) | 18.67 | 19.30 | 4.72M |
| 2025-04-22 | 18.71 | 18.81 | ↑$0.10 (0.53%) | 18.57 | 18.90 | 5.48M |
| 2025-04-21 | 18.52 | 18.45 | ↓$0.07 (-0.38%) | 18.21 | 18.74 | 4.31M |
| 2025-04-17 | 18.57 | 18.75 | ↑$0.18 (0.97%) | 18.53 | 18.95 | 4.28M |
| 2025-04-16 | 18.83 | 18.58 | ↓$0.25 (-1.33%) | 18.49 | 18.97 | 5.32M |
| 2025-04-15 | 18.75 | 18.77 | ↑$0.02 (0.11%) | 18.67 | 18.85 | 4.36M |
| 2025-04-14 | 18.25 | 18.71 | ↑$0.46 (2.52%) | 18.21 | 18.87 | 6.74M |
| 2025-04-11 | 18.01 | 18.16 | ↑$0.15 (0.83%) | 17.45 | 18.16 | 8.02M |
| 2025-04-10 | 18.50 | 18.17 | ↓$0.33 (-1.78%) | 17.67 | 18.64 | 5.54M |
| 2025-04-09 | 17.65 | 18.64 | ↑$0.99 (5.61%) | 17.34 | 18.90 | 8.83M |
| 2025-04-08 | 18.64 | 17.99 | ↓$0.65 (-3.49%) | 17.76 | 18.95 | 8.68M |
| 2025-04-07 | 17.87 | 18.20 | ↑$0.33 (1.85%) | 17.56 | 18.76 | 10.91M |
| 2025-04-04 | 19.26 | 18.43 | ↓$0.83 (-4.31%) | 18.38 | 19.33 | 5.04M |
| 2025-04-03 | 19.97 | 19.46 | ↓$0.51 (-2.55%) | 19.43 | 20.10 | 4.84M |
| 2025-04-02 | 19.94 | 20.06 | ↑$0.12 (0.60%) | 19.83 | 20.08 | 3.40M |
| 2025-04-01 | 20.36 | 20.02 | ↓$0.34 (-1.67%) | 19.78 | 20.40 | 4.66M |
| 2025-03-31 | 20.32 | 20.22 | ↓$0.10 (-0.49%) | 20.00 | 20.40 | 6.04M |
| 2025-03-28 | 20.37 | 20.19 | ↓$0.18 (-0.88%) | 19.98 | 20.37 | 2.66M |
| 2025-03-27 | 20.36 | 20.22 | ↓$0.14 (-0.69%) | 20.17 | 20.52 | 3.51M |
| 2025-03-26 | 20.20 | 20.31 | ↑$0.11 (0.54%) | 20.12 | 20.38 | 3.66M |
Create an account or log in to view more rows.
$DOC Chill out and chill some more. It's all temporary.
$DOC buy and hold and get rewarded
$DOC Shorts are calling in all the favors
$DOC Price target here?
$DOC ready to explode
$DOC buying!
$DOC see you on the moon
$DOC going green
$DOC PT?
$DOC let's gooooooo