DOC
Healthpeak Properties, Inc. NYQ · DOC
$22.51
+0.18
(+0.81%)
Blow-off · +2.42σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment DOC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $22.40 | $22.62 | $22.27 | $22.51 | 7.0M |
| 2026-07-16 | $21.80 | $22.35 | $21.78 | $22.33 | 6.7M |
| 2026-07-15 | $21.77 | $21.96 | $21.62 | $21.74 | 4.9M |
| 2026-07-14 | $21.84 | $21.85 | $21.52 | $21.66 | 4.5M |
| 2026-07-13 | $21.73 | $22.01 | $21.57 | $21.73 | 5.5M |
| 2026-07-10 | $21.71 | $21.73 | $21.30 | $21.65 | 6.4M |
| 2026-07-09 | $21.86 | $21.90 | $21.57 | $21.57 | 5.5M |
| 2026-07-08 | $21.91 | $21.95 | $21.57 | $21.77 | 6.6M |
| 2026-07-07 | $21.91 | $22.13 | $21.75 | $21.93 | 6.0M |
| 2026-07-06 | $21.89 | $22.04 | $21.66 | $21.75 | 5.1M |
| 2026-07-02 | $21.74 | $21.98 | $21.58 | $21.89 | 7.4M |
| 2026-07-01 | $21.30 | $21.77 | $21.28 | $21.64 | 7.1M |
| 2026-06-30 | $21.61 | $21.72 | $21.37 | $21.40 | 9.0M |
| 2026-06-29 | $21.45 | $21.91 | $21.35 | $21.87 | 6.3M |
| 2026-06-26 | $21.33 | $21.56 | $21.30 | $21.55 | 10.2M |
| 2026-06-25 | $20.96 | $21.24 | $20.80 | $21.23 | 6.8M |
| 2026-06-24 | $20.46 | $20.89 | $20.41 | $20.82 | 8.1M |
| 2026-06-23 | $20.01 | $20.68 | $19.99 | $20.56 | 5.2M |
| 2026-06-22 | $19.79 | $20.05 | $19.58 | $19.98 | 6.9M |
| 2026-06-18 | $19.67 | $19.73 | $19.44 | $19.56 | 11.5M |
| 2026-06-17 | $20.03 | $20.12 | $19.31 | $19.40 | 5.2M |
| 2026-06-16 | $20.46 | $20.55 | $20.01 | $20.09 | 6.9M |
| 2026-06-15 | $20.69 | $20.74 | $20.25 | $20.43 | 9.2M |
| 2026-06-12 | $20.39 | $20.80 | $20.39 | $20.69 | 5.3M |
| 2026-06-11 | $20.30 | $20.82 | $20.28 | $20.50 | 7.0M |
| 2026-06-10 | $20.57 | $20.81 | $20.38 | $20.47 | 5.0M |
| 2026-06-09 | $19.96 | $20.70 | $19.83 | $20.50 | 8.1M |
| 2026-06-08 | $20.00 | $20.00 | $19.64 | $19.77 | 7.7M |
| 2026-06-05 | $19.46 | $19.87 | $19.45 | $19.79 | 5.5M |
| 2026-06-04 | $19.44 | $19.64 | $19.23 | $19.60 | 7.0M |
| 2026-06-03 | $19.31 | $19.49 | $19.07 | $19.07 | 6.1M |
| 2026-06-02 | $18.97 | $19.55 | $18.90 | $19.45 | 9.0M |
| 2026-06-01 | $19.11 | $19.26 | $18.99 | $19.00 | 6.5M |
| 2026-05-29 | $19.42 | $19.43 | $18.94 | $19.15 | 61.9M |
| 2026-05-28 | $19.76 | $19.80 | $19.42 | $19.51 | 9.2M |
| 2026-05-27 | $20.13 | $20.27 | $19.77 | $19.87 | 7.1M |
| 2026-05-26 | $19.75 | $20.08 | $19.56 | $20.03 | 6.4M |
| 2026-05-22 | $19.75 | $19.89 | $19.62 | $19.73 | 5.6M |
| 2026-05-21 | $19.50 | $19.74 | $19.36 | $19.64 | 4.0M |
| 2026-05-20 | $19.33 | $19.74 | $19.20 | $19.66 | 5.8M |
| 2026-05-19 | $19.33 | $19.48 | $19.25 | $19.30 | 3.9M |
| 2026-05-18 | $19.34 | $19.69 | $19.31 | $19.49 | 7.1M |
| 2026-05-15 | $19.43 | $19.61 | $19.25 | $19.36 | 12.9M |
| 2026-05-14 | $19.69 | $19.91 | $19.51 | $19.56 | 6.2M |
| 2026-05-13 | $19.62 | $19.71 | $19.28 | $19.55 | 10.3M |
| 2026-05-12 | $19.81 | $19.83 | $19.34 | $19.78 | 6.6M |
| 2026-05-11 | $19.55 | $19.85 | $19.50 | $19.76 | 8.5M |
| 2026-05-08 | $19.69 | $19.87 | $19.35 | $19.64 | 7.2M |
| 2026-05-07 | $19.50 | $19.66 | $18.91 | $19.66 | 15.4M |
| 2026-05-06 | $16.96 | $19.64 | $16.83 | $19.50 | 28.5M |
| 2026-05-05 | $16.31 | $16.58 | $16.18 | $16.51 | 7.8M |
| 2026-05-04 | $16.26 | $16.61 | $16.14 | $16.29 | 9.0M |
| 2026-05-01 | $16.18 | $16.52 | $16.07 | $16.42 | 9.6M |
| 2026-04-30 | $16.01 | $16.25 | $15.98 | $16.17 | 9.3M |
| 2026-04-29 | $15.94 | $16.21 | $15.94 | $15.99 | 7.9M |
| 2026-04-28 | $16.23 | $16.34 | $15.70 | $16.05 | 10.0M |
| 2026-04-27 | $16.47 | $16.65 | $16.11 | $16.20 | 6.0M |
| 2026-04-24 | $16.40 | $16.57 | $16.19 | $16.43 | 8.3M |
| 2026-04-23 | $16.38 | $16.47 | $16.01 | $16.41 | 10.1M |
| 2026-04-22 | $16.58 | $16.64 | $16.26 | $16.33 | 6.6M |
| 2026-04-21 | $17.08 | $17.08 | $16.42 | $16.47 | 7.5M |
| 2026-04-20 | $17.27 | $17.39 | $17.10 | $17.10 | 6.1M |
| 2026-04-17 | $17.02 | $17.43 | $17.02 | $17.37 | 7.9M |
| 2026-04-16 | $17.25 | $17.40 | $17.05 | $17.18 | 6.8M |
| 2026-04-15 | $16.87 | $17.23 | $16.80 | $17.20 | 6.4M |
| 2026-04-14 | $16.50 | $16.93 | $16.45 | $16.87 | 6.4M |
| 2026-04-13 | $16.65 | $16.77 | $16.41 | $16.50 | 7.0M |
| 2026-04-10 | $16.71 | $17.04 | $16.62 | $16.74 | 5.2M |
| 2026-04-09 | $16.59 | $16.74 | $16.46 | $16.69 | 7.2M |
| 2026-04-08 | $17.02 | $17.05 | $16.67 | $16.68 | 9.9M |
| 2026-04-07 | $16.65 | $17.07 | $16.65 | $16.88 | 10.4M |
| 2026-04-06 | $16.37 | $16.80 | $16.30 | $16.67 | 9.3M |
| 2026-04-02 | $16.32 | $16.57 | $16.05 | $16.52 | 8.6M |
| 2026-04-01 | $16.40 | $16.50 | $15.99 | $16.38 | 11.5M |
| 2026-03-31 | $16.85 | $16.89 | $16.36 | $16.43 | 13.2M |
| 2026-03-30 | $16.81 | $16.86 | $16.49 | $16.55 | 7.0M |
| 2026-03-27 | $16.78 | $16.81 | $16.46 | $16.59 | 8.9M |
| 2026-03-26 | $16.73 | $17.13 | $16.72 | $16.79 | 6.6M |
| 2026-03-25 | $16.74 | $16.97 | $16.56 | $16.81 | 8.3M |
| 2026-03-24 | $17.07 | $17.28 | $16.66 | $16.70 | 8.1M |
| 2026-03-23 | $17.32 | $17.41 | $17.11 | $17.17 | 9.6M |
| 2026-03-20 | $17.61 | $17.66 | $16.98 | $17.05 | 13.8M |
| 2026-03-19 | $17.38 | $17.85 | $17.35 | $17.73 | 10.1M |
| 2026-03-18 | $17.58 | $17.73 | $17.39 | $17.39 | 6.9M |
| 2026-03-17 | $17.42 | $17.78 | $17.37 | $17.65 | 9.9M |
| 2026-03-16 | $17.14 | $17.43 | $17.05 | $17.36 | 7.3M |
| 2026-03-13 | $17.18 | $17.30 | $16.88 | $16.98 | 6.9M |
| 2026-03-12 | $17.06 | $17.15 | $16.87 | $16.90 | 6.2M |
| 2026-03-11 | $17.32 | $17.35 | $16.94 | $17.07 | 5.1M |
| 2026-03-10 | $17.40 | $17.50 | $17.24 | $17.40 | 5.4M |
| 2026-03-09 | $17.00 | $17.50 | $16.81 | $17.42 | 5.9M |
| 2026-03-06 | $17.11 | $17.38 | $16.96 | $17.28 | 5.1M |
| 2026-03-05 | $17.40 | $17.58 | $17.23 | $17.41 | 5.1M |
| 2026-03-04 | $17.50 | $17.66 | $17.24 | $17.65 | 6.9M |
| 2026-03-03 | $17.36 | $17.65 | $17.03 | $17.49 | 6.6M |
| 2026-03-02 | $17.48 | $17.72 | $17.27 | $17.63 | 6.0M |
| 2026-02-27 | $17.52 | $17.95 | $17.48 | $17.68 | 13.3M |
| 2026-02-26 | $17.55 | $17.70 | $17.46 | $17.51 | 6.1M |
| 2026-02-25 | $17.31 | $17.51 | $17.05 | $17.51 | 5.9M |
| 2026-02-24 | $17.31 | $17.50 | $17.19 | $17.25 | 6.3M |
| 2026-02-23 | $16.96 | $17.56 | $16.96 | $17.30 | 10.2M |
| 2026-02-20 | $17.08 | $17.12 | $16.76 | $16.99 | 18.0M |
| 2026-02-19 | $17.20 | $17.37 | $16.99 | $17.06 | 6.0M |
| 2026-02-18 | $17.18 | $17.31 | $17.04 | $17.12 | 8.6M |
| 2026-02-17 | $16.82 | $17.30 | $16.71 | $17.22 | 10.6M |
| 2026-02-13 | $16.30 | $16.80 | $16.28 | $16.70 | 9.4M |
| 2026-02-12 | $17.00 | $17.14 | $16.19 | $16.28 | 17.1M |
| 2026-02-11 | $17.18 | $17.20 | $16.85 | $16.96 | 16.1M |
| 2026-02-10 | $16.93 | $17.18 | $16.87 | $17.00 | 8.4M |
| 2026-02-09 | $16.82 | $16.90 | $16.60 | $16.84 | 5.7M |
| 2026-02-06 | $16.73 | $16.95 | $16.65 | $16.85 | 8.3M |
| 2026-02-05 | $16.78 | $17.15 | $16.67 | $16.68 | 10.2M |
| 2026-02-04 | $16.51 | $16.81 | $16.22 | $16.78 | 14.6M |
| 2026-02-03 | $16.50 | $16.80 | $16.31 | $16.45 | 19.4M |
| 2026-02-02 | $17.18 | $17.32 | $16.83 | $16.92 | 11.7M |
| 2026-01-30 | $17.19 | $17.26 | $16.86 | $17.24 | 12.4M |
| 2026-01-29 | $17.26 | $17.38 | $17.01 | $17.14 | 12.3M |
| 2026-01-28 | $17.76 | $17.77 | $17.11 | $17.15 | 9.9M |
| 2026-01-27 | $17.74 | $17.84 | $17.44 | $17.71 | 8.4M |
| 2026-01-26 | $18.14 | $18.19 | $17.67 | $17.76 | 7.5M |
| 2026-01-23 | $17.79 | $18.12 | $17.64 | $18.08 | 8.0M |
| 2026-01-22 | $17.93 | $18.03 | $17.68 | $17.79 | 10.1M |
| 2026-01-21 | $17.92 | $17.98 | $17.61 | $17.91 | 9.1M |
| 2026-01-20 | $17.63 | $17.91 | $17.42 | $17.83 | 8.7M |