NYSE:DOC | Historical Stock Price | HEALTHPEAK PROPERTIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.14$10.43$26.29$66.29$167.13$421.351985-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.47$349.282,155,100——
2019-12-30$34.06$345.121,733,800——
2019-12-27$33.99$344.411,274,200——
2019-12-26$33.70$341.473,316,000——
2019-12-24$33.50$339.45431,300——
2019-12-23$33.42$338.642,104,900——
2019-12-20$33.66$341.078,146,800——
2019-12-19$32.89$333.273,288,200——
2019-12-18$32.43$328.613,055,700——
2019-12-17$32.03$324.555,567,400——
2019-12-16$32.43$328.613,635,800——
2019-12-13$32.25$326.786,464,200——
2019-12-12$32.31$327.393,528,300——
2019-12-11$33.19$336.313,492,000——
2019-12-10$33.65$340.972,981,200——
2019-12-09$34.19$346.442,388,000——
2019-12-06$34.34$347.962,544,500——
2019-12-05$34.53$349.892,757,100——
2019-12-04$34.39$348.473,668,200——
2019-12-03$34.38$348.373,156,900——
2019-12-02$33.83$342.794,307,300——
2019-11-29$34.88$353.431,965,500——
2019-11-27$35.10$355.662,539,800——
2019-11-26$34.86$353.2316,068,100——
2019-11-25$34.41$348.673,931,500——
2019-11-22$34.40$348.573,242,600——
2019-11-21$34.34$347.963,303,100——
2019-11-20$35.09$355.563,701,800——
2019-11-19$35.00$354.653,362,400——
2019-11-18$34.75$352.113,437,300——
2019-11-15$34.45$349.078,516,500——
2019-11-14$33.99$344.412,730,600——
2019-11-13$33.91$343.603,453,900——
2019-11-12$33.25$336.924,136,100——
2019-11-11$33.41$338.542,811,800——
2019-11-08$33.69$341.374,242,900——
2019-11-07$33.64$340.874,003,500——
2019-11-06$34.53$349.896,087,800——
2019-11-05$35.78$362.550——
2019-11-04$35.78$362.554,820,900——
2019-11-01$36.71$371.973,895,600——
2019-10-31$37.62$377.455,195,700——
2019-10-30$36.89$370.124,033,200——
2019-10-29$36.40$365.212,906,600——
2019-10-28$36.15$362.704,201,700——
2019-10-25$36.30$364.203,833,900——
2019-10-24$37.59$377.152,573,100——
2019-10-23$37.93$380.562,887,400——
2019-10-22$37.52$376.442,354,900——
2019-10-21$37.57$376.941,828,700——
2019-10-18$37.39$375.142,174,100——
2019-10-17$37.00$371.231,679,700——
2019-10-16$36.84$369.622,828,100——
2019-10-15$36.71$368.322,310,800——
2019-10-14$36.65$367.711,377,600——
2019-10-11$36.35$364.702,039,800——
2019-10-10$36.55$366.712,842,200——
2019-10-09$36.45$365.712,274,100——
2019-10-08$36.45$365.712,502,400——
2019-10-07$36.32$364.402,143,900——
2019-10-04$36.39$365.113,397,500——
2019-10-03$36.19$363.103,656,800——
2019-10-02$35.88$359.992,977,600——
2019-10-01$35.71$358.282,788,400——
2019-09-30$35.63$357.483,213,200——
2019-09-27$35.52$356.382,784,000——
2019-09-26$35.38$354.972,084,700——
2019-09-25$35.09$352.062,627,900——
2019-09-24$35.35$354.673,979,400——
2019-09-23$35.06$351.762,118,300——
2019-09-20$35.01$351.268,411,000——
2019-09-19$35.09$352.062,583,600——
2019-09-18$34.95$350.663,553,600——
2019-09-17$35.11$352.262,976,700——
2019-09-16$34.10$342.132,319,700——
2019-09-13$33.74$338.523,848,400——
2019-09-12$34.61$347.253,563,200——
2019-09-11$34.60$347.153,671,900——
2019-09-10$34.69$348.054,374,600——
2019-09-09$35.21$353.272,353,200——
2019-09-06$35.58$356.982,155,100——
2019-09-05$35.35$354.673,358,300——
2019-09-04$35.99$361.093,139,500——
2019-09-03$35.54$356.583,260,800——
2019-08-30$34.71$348.252,669,000——
2019-08-29$34.75$348.652,478,300——
2019-08-28$34.63$347.451,821,500——
2019-08-27$34.59$347.053,040,900——
2019-08-26$34.45$345.642,833,700——
2019-08-23$34.15$342.632,481,300——
2019-08-22$34.53$346.441,585,800——
2019-08-21$34.25$343.631,911,900——
2019-08-20$33.99$341.032,749,600——
2019-08-19$34.63$347.451,777,500——
2019-08-16$34.48$345.942,441,000——
2019-08-15$34.30$344.143,093,000——
2019-08-14$33.49$336.012,660,600——
2019-08-13$33.62$337.313,253,800——
2019-08-12$33.72$338.323,187,000——
2019-08-09$34.10$342.132,589,300——
2019-08-08$34.21$343.232,822,300——
2019-08-07$33.71$338.223,254,700——
2019-08-06$32.78$328.892,765,300——
2019-08-05$32.45$325.583,597,800——
2019-08-02$32.89$329.993,858,500——
2019-08-01$32.75$324.874,019,300——
2019-07-31$31.93$316.743,331,300——
2019-07-30$32.25$319.912,136,400——
2019-07-29$32.08$318.231,631,800——
2019-07-26$32.08$318.231,733,900——
2019-07-25$31.79$315.352,354,100——
2019-07-24$31.95$316.942,386,300——
2019-07-23$32.16$319.021,358,900——
2019-07-22$31.63$313.761,422,700——
2019-07-19$31.74$314.851,859,800——
2019-07-18$32.64$323.782,041,500——
2019-07-17$32.55$322.891,731,700——
2019-07-16$32.27$320.111,205,800——
2019-07-15$32.31$320.511,972,000——
2019-07-12$32.57$323.091,914,200——
2019-07-11$32.63$323.682,797,200——
2019-07-10$33.27$330.031,729,400——
2019-07-09$33.11$328.441,955,600——
2019-07-08$33.07$328.052,014,500——
2019-07-05$32.68$324.181,747,300——
2019-07-03$32.95$326.861,121,700——
2019-07-02$32.56$322.994,540,900——
2019-07-01$31.57$313.173,513,400——
2019-06-28$31.98$317.234,017,500——
2019-06-27$31.80$315.452,038,800——
2019-06-26$31.60$313.463,565,900——
2019-06-25$32.23$319.712,595,100——
2019-06-24$32.80$325.373,792,800——
2019-06-21$32.70$324.387,466,400——
2019-06-20$33.29$330.238,783,900——
2019-06-19$32.43$321.703,268,200——
2019-06-18$32.25$319.912,628,600——
2019-06-17$32.46$322.002,263,400——
2019-06-14$32.12$318.623,003,600——
2019-06-13$31.94$316.842,541,100——
2019-06-12$31.60$313.461,639,200——
2019-06-11$31.53$312.772,262,600——
2019-06-10$31.44$311.881,716,400——
2019-06-07$31.73$314.752,847,100——
2019-06-06$31.84$315.852,527,800——
2019-06-05$31.53$312.775,162,200——
2019-06-04$30.97$307.223,723,500——
2019-06-03$31.81$315.553,238,100——
2019-05-31$31.71$314.564,579,400——
2019-05-30$31.40$311.482,541,100——
2019-05-29$31.19$309.403,278,900——
2019-05-28$31.40$311.485,222,100——
2019-05-24$31.83$315.754,278,600——
2019-05-23$31.79$315.352,817,600——
2019-05-22$31.33$310.791,810,000——
2019-05-21$31.25$309.992,693,400——
2019-05-20$31.02$307.711,799,700——
2019-05-17$31.61$313.562,771,600——
2019-05-16$31.55$312.972,658,100——
2019-05-15$31.19$309.401,774,300——
2019-05-14$30.88$306.322,092,600——
2019-05-13$30.95$307.024,278,600——
2019-05-10$30.33$300.872,442,500——
2019-05-09$30.00$297.592,742,300——
2019-05-08$29.69$294.522,359,800——
2019-05-07$29.80$295.613,115,600——
2019-05-06$30.28$300.372,270,300——
2019-05-03$30.69$304.442,672,000——
2019-05-02$30.54$299.283,890,700——
2019-05-01$29.93$293.302,212,100——
2019-04-30$29.78$291.833,588,200——
2019-04-29$29.55$289.582,796,600——
2019-04-26$30.25$296.443,125,200——
2019-04-25$29.92$293.203,034,400——
2019-04-24$29.80$292.031,861,800——
2019-04-23$29.57$289.772,635,600——
2019-04-22$29.27$286.833,605,600——
2019-04-18$29.83$292.323,567,100——
2019-04-17$29.15$285.663,384,300——
2019-04-16$29.83$292.322,866,800——
2019-04-15$30.81$301.931,906,600——
2019-04-12$30.86$302.422,902,500——
2019-04-11$30.87$302.512,422,000——
2019-04-10$30.97$303.492,634,500——
2019-04-09$30.79$301.732,260,800——
2019-04-08$30.92$303.002,797,800——
2019-04-05$31.21$305.852,566,600——
2019-04-04$31.05$304.282,610,400——
2019-04-03$31.23$306.043,704,200——
2019-04-02$31.25$306.243,308,500——
2019-04-01$31.18$305.553,244,700——
2019-03-29$31.30$306.733,872,300——
2019-03-28$31.69$310.554,180,400——
2019-03-27$31.51$308.792,182,300——
2019-03-26$31.85$312.122,794,100——
2019-03-25$31.69$310.553,261,800——
2019-03-22$31.65$310.163,752,200——
2019-03-21$31.65$310.165,269,800——
2019-03-20$30.68$300.653,589,300——
2019-03-19$30.31$297.033,828,200——
2019-03-18$30.47$298.593,347,100——
2019-03-15$31.13$305.064,944,300——
2019-03-14$31.30$306.732,130,200——
2019-03-13$31.23$306.042,204,400——
2019-03-12$31.10$304.773,071,600——
2019-03-11$30.94$303.203,516,600——
2019-03-08$30.37$297.613,806,700——
2019-03-07$30.40$297.913,349,200——
2019-03-06$30.45$298.403,080,200——
2019-03-05$30.73$301.142,142,600——
2019-03-04$30.60$299.873,175,000——
2019-03-01$30.52$299.085,085,000——
2019-02-28$30.77$301.535,534,500——
2019-02-27$30.78$301.633,018,400——
2019-02-26$30.92$303.002,879,400——
2019-02-25$30.80$301.833,293,500——
2019-02-22$31.25$306.242,594,500——
2019-02-21$31.01$303.893,075,900——
2019-02-20$30.83$302.124,058,800——
2019-02-19$30.96$303.403,659,500——
2019-02-15$30.84$302.224,044,800——
2019-02-14$30.94$299.574,378,400——
2019-02-13$30.75$297.733,625,600——
2019-02-12$30.39$294.253,384,800——
2019-02-11$31.09$301.031,613,400——
2019-02-08$31.24$302.482,288,000——
2019-02-07$31.37$303.742,559,500——
2019-02-06$31.09$301.032,611,600——
2019-02-05$31.33$303.351,925,900——
2019-02-04$31.22$302.282,031,500——
2019-02-01$31.19$301.992,830,500——
2019-01-31$31.54$305.386,555,500——
2019-01-30$30.91$299.282,534,800——
2019-01-29$30.76$297.832,533,800——
2019-01-28$30.63$296.572,130,900——
2019-01-25$30.37$294.052,506,100——
2019-01-24$29.82$288.732,441,500——
2019-01-23$29.89$289.412,940,900——
2019-01-22$29.90$289.502,292,000——
2019-01-18$29.88$289.313,500,000——
2019-01-17$29.81$288.633,978,300——
2019-01-16$29.69$287.473,556,200——
2019-01-15$29.47$285.342,933,800——
2019-01-14$28.97$280.501,845,200——
2019-01-11$29.01$280.892,240,900——
2019-01-10$28.87$279.532,827,800——
2019-01-09$28.51$276.052,592,700——
2019-01-08$28.61$277.012,757,400——
2019-01-07$28.30$274.013,055,900——
2019-01-04$27.97$270.823,769,200——
2019-01-03$27.95$270.626,875,500——
2019-01-02$26.98$261.233,326,400——