DOC | Healthpeak REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Healthpeak REIT (DOC)

NYSE

$19.16-$0.09 (-0.47%)

Price as of Oct 23, 2026 7:30 PM EDT

$13.3B
Market Cap
9.61%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
-5.50%

Low Price$18.40

High Price$20.20
3 Months
-11.47%

Low Price$18.40

High Price$22.47
1 Year
+9.61%

Low Price$14.95

High Price$22.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	19.45	19.54	19.12	19.25	-0.47%	6,178,080
10/22/2026	18.56	19.36	18.47	19.34	+4.65%	7,371,192
10/21/2026	18.89	18.90	18.46	18.48	-1.49%	6,070,695
10/20/2026	18.52	18.89	18.46	18.76	+1.96%	5,108,865
10/19/2026	18.74	18.84	18.35	18.40	-2.53%	5,651,809
10/19/2026	$0.10 Dividend
10/16/2026	18.97	19.07	18.69	18.88	+0.11%	5,640,709
10/15/2026	19.00	19.01	18.68	18.86	+1.17%	5,676,037
10/14/2026	18.86	18.94	18.50	18.64	-1.26%	4,916,454
10/13/2026	19.02	19.03	18.67	18.88	+0.16%	6,301,956
10/12/2026	18.65	18.86	18.47	18.85	+0.80%	4,186,748
10/09/2026	18.46	18.80	18.36	18.70	+1.51%	6,057,750
10/08/2026	18.55	18.57	18.25	18.42	-0.75%	11,109,025
10/07/2026	18.90	18.90	18.55	18.56	-1.79%	5,152,328
10/06/2026	18.76	19.07	18.70	18.90	+0.85%	8,299,579
10/05/2026	19.33	19.47	18.69	18.74	-3.34%	7,002,668
10/02/2026	19.47	19.74	19.33	19.39	+0.26%	5,009,249
10/01/2026	19.78	19.78	19.26	19.34	-2.65%	5,725,242
09/30/2026	20.13	20.14	19.82	19.86	-0.79%	4,680,260
09/29/2026	19.90	20.12	19.85	20.02	+0.15%	4,520,081
09/28/2026	20.21	20.24	19.83	19.99	-1.03%	5,461,187
09/25/2026	20.18	20.22	19.84	20.20	+0.20%	5,204,415
09/24/2026	20.28	20.42	20.13	20.16	-1.03%	6,965,613
09/23/2026	20.33	20.77	20.26	20.37	-0.58%	7,417,497
09/22/2026	20.70	20.74	20.42	20.49	-0.58%	6,102,815
09/21/2026	20.31	20.61	20.26	20.61	+1.92%	6,151,868
09/18/2026	20.43	20.46	20.19	20.22	-0.83%	10,231,454
09/17/2026	20.45	20.63	20.34	20.39	+0.74%	6,693,887
09/16/2026	20.08	20.28	19.99	20.24	+0.94%	4,910,263
09/15/2026	20.15	20.29	19.92	20.05	-1.03%	4,256,366
09/14/2026	20.14	20.38	19.96	20.26	+0.85%	3,933,659
09/14/2026	$0.10 Dividend
09/11/2026	20.30	20.34	20.00	20.09	-0.34%	3,570,872
09/10/2026	20.26	20.37	20.08	20.16	-0.10%	3,859,312
09/09/2026	20.27	20.35	19.99	20.18	-0.59%	3,837,168
09/08/2026	20.29	20.49	20.24	20.30	-0.68%	3,581,117
09/04/2026	20.72	20.93	20.41	20.44	-1.81%	3,167,964
09/03/2026	20.99	21.06	20.60	20.81	0.00%	4,255,394
09/02/2026	20.51	20.91	20.41	20.81	+1.01%	5,637,400
09/01/2026	20.58	20.81	20.45	20.60	0.00%	4,503,742
08/31/2026	20.65	20.78	20.47	20.60	-0.67%	5,595,880
08/28/2026	21.12	21.15	20.72	20.74	-1.23%	3,090,358
08/27/2026	21.24	21.32	20.99	21.00	-1.67%	3,434,641
08/26/2026	21.44	21.57	21.30	21.36	-0.37%	4,301,859
08/25/2026	21.50	21.55	21.27	21.44	+0.14%	4,205,359
08/24/2026	21.32	21.54	21.18	21.41	+1.07%	4,029,584
08/21/2026	21.08	21.20	20.75	21.18	+0.94%	5,746,241
08/20/2026	20.48	21.10	20.48	20.98	+2.12%	4,808,670
08/19/2026	20.32	20.56	20.26	20.55	+1.57%	3,343,881
08/18/2026	20.19	20.54	20.19	20.23	-0.68%	4,446,201
08/17/2026	20.40	20.44	20.19	20.37	-0.52%	4,515,189
08/17/2026	$0.10 Dividend
08/14/2026	20.45	20.57	20.38	20.47	-0.10%	2,952,345
08/13/2026	20.56	20.64	20.39	20.49	+0.73%	3,220,654
08/12/2026	20.39	20.52	20.24	20.35	+0.73%	4,088,251
08/11/2026	20.56	20.67	20.15	20.20	-1.87%	5,072,060
08/10/2026	20.98	20.98	20.57	20.58	-2.38%	5,563,283
08/07/2026	20.77	21.09	20.69	21.09	+1.47%	4,094,056
08/06/2026	21.65	21.67	20.74	20.78	-3.17%	8,198,386
08/05/2026	21.67	22.10	21.42	21.46	+0.79%	10,585,290
08/04/2026	21.19	21.51	20.87	21.29	-0.09%	7,445,886
08/04/2026	$0.46 Earnings
08/03/2026	21.56	21.70	21.31	21.31	-0.87%	5,963,608
07/31/2026	21.74	21.84	21.35	21.50	-1.04%	7,333,406
07/30/2026	22.11	22.13	21.55	21.73	-1.87%	5,462,770
07/29/2026	22.44	22.56	22.06	22.14	-1.49%	5,539,956
07/28/2026	22.36	22.60	22.23	22.47	+1.33%	7,422,695
07/27/2026	21.88	22.20	21.83	22.18	+1.12%	5,733,786
07/24/2026	21.84	22.07	21.78	21.93	+0.86%	7,422,016
07/23/2026	21.81	21.97	21.59	21.74	-0.50%	5,956,759
07/22/2026	22.32	22.42	21.79	21.85	-1.81%	4,034,511
07/21/2026	21.80	22.27	21.80	22.26	+1.39%	4,972,884
07/20/2026	22.09	22.37	21.82	21.95	-0.53%	7,830,746
07/20/2026	$0.10 Dividend
07/17/2026	21.96	22.18	21.83	22.07	+0.81%	7,028,477
07/16/2026	21.37	21.91	21.35	21.89	+2.71%	6,653,517
07/15/2026	21.34	21.52	21.19	21.31	+0.37%	4,869,266
07/14/2026	21.41	21.42	21.10	21.23	-0.32%	4,546,312
07/13/2026	21.30	21.57	21.14	21.30	+0.37%	5,451,876
07/10/2026	21.28	21.30	20.88	21.23	+0.37%	6,407,602
07/09/2026	21.43	21.47	21.14	21.15	-0.92%	5,536,930
07/08/2026	21.48	21.52	21.14	21.34	-0.73%	6,592,759
07/07/2026	21.48	21.69	21.32	21.50	+0.83%	6,048,016
07/06/2026	21.46	21.61	21.23	21.32	-0.64%	5,134,922
07/02/2026	21.31	21.54	21.16	21.46	+1.16%	7,364,525
07/01/2026	20.88	21.34	20.86	21.22	+1.12%	7,118,626
06/30/2026	21.19	21.29	20.95	20.98	-2.15%	9,047,031
06/29/2026	21.03	21.48	20.93	21.44	+1.48%	6,347,673
06/26/2026	20.91	21.14	20.88	21.13	+1.51%	10,204,497
06/25/2026	20.55	20.82	20.39	20.81	+1.97%	6,782,818
06/24/2026	20.06	20.48	20.01	20.41	+1.26%	8,137,527
06/23/2026	19.62	20.27	19.60	20.16	+2.90%	5,214,608
06/22/2026	19.40	19.66	19.19	19.59	+2.15%	6,946,141
06/18/2026	19.28	19.34	19.05	19.18	+0.82%	11,514,203
06/17/2026	19.64	19.72	18.93	19.02	-3.43%	5,223,302
06/16/2026	20.06	20.15	19.62	19.70	-1.66%	6,879,285
06/15/2026	20.28	20.33	19.85	20.03	-0.77%	10,435,487
06/15/2026	$0.10 Dividend
06/12/2026	19.89	20.29	19.89	20.18	+0.93%	5,277,958
06/11/2026	19.80	20.31	19.78	20.00	+0.15%	6,970,269