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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.23$322.431,754,100——
2020-12-30$29.86$318.491,639,600——
2020-12-29$29.76$317.421,643,200——
2020-12-28$29.92$319.131,458,000——
2020-12-24$29.76$317.42498,000——
2020-12-23$29.52$314.862,798,200——
2020-12-22$29.67$316.462,492,800——
2020-12-21$29.38$313.373,172,000——
2020-12-18$29.83$318.176,631,900——
2020-12-17$30.49$325.213,611,300——
2020-12-16$30.38$324.034,308,800——
2020-12-15$29.95$319.452,893,400——
2020-12-14$28.88$308.033,270,600——
2020-12-11$29.33$312.834,408,400——
2020-12-10$29.54$315.075,650,900——
2020-12-09$30.49$325.214,813,200——
2020-12-08$30.88$329.373,302,800——
2020-12-07$30.74$327.872,883,400——
2020-12-04$30.59$326.273,376,100——
2020-12-03$30.07$320.733,445,900——
2020-12-02$29.50$314.653,195,200——
2020-12-01$29.66$316.354,040,100——
2020-11-30$28.86$307.827,254,400——
2020-11-27$29.88$318.702,089,200——
2020-11-25$30.51$325.423,905,500——
2020-11-24$30.77$328.193,293,400——
2020-11-23$30.51$325.422,682,000——
2020-11-20$30.57$326.065,723,100——
2020-11-19$30.60$326.383,510,900——
2020-11-18$30.35$323.713,959,700——
2020-11-17$30.81$328.625,165,000——
2020-11-16$30.73$327.774,666,300——
2020-11-13$29.71$316.894,638,500——
2020-11-12$28.58$304.832,936,800——
2020-11-11$29.08$310.173,549,300——
2020-11-10$29.36$313.155,791,200——
2020-11-09$29.11$306.548,114,000——
2020-11-06$28.08$295.704,018,100——
2020-11-05$28.66$301.804,298,000——
2020-11-04$28.52$300.335,318,600——
2020-11-03$28.53$300.437,188,100——
2020-11-02$28.25$297.495,672,200——
2020-10-30$26.97$284.014,627,200——
2020-10-29$27.52$289.804,195,900——
2020-10-28$26.58$279.906,216,700——
2020-10-27$27.35$288.013,740,300——
2020-10-26$27.94$294.223,762,200——
2020-10-23$28.77$302.963,579,300——
2020-10-22$28.47$299.803,721,100——
2020-10-21$27.41$288.643,579,300——
2020-10-20$27.09$285.273,025,600——
2020-10-19$26.54$279.484,397,200——
2020-10-16$27.03$284.643,464,500——
2020-10-15$27.62$290.852,362,700——
2020-10-14$27.51$289.691,742,200——
2020-10-13$27.87$293.481,962,500——
2020-10-12$28.51$300.222,309,800——
2020-10-09$28.63$301.492,258,700——
2020-10-08$29.04$305.803,764,500——
2020-10-07$28.34$298.433,269,200——
2020-10-06$28.25$297.494,040,900——
2020-10-05$28.28$297.803,901,400——
2020-10-02$28.50$300.124,076,800——
2020-10-01$28.04$295.272,717,100——
2020-09-30$27.15$285.904,717,500——
2020-09-29$27.05$284.852,415,400——
2020-09-28$27.33$287.802,306,000——
2020-09-25$26.73$281.482,185,300——
2020-09-24$25.98$273.583,593,100——
2020-09-23$25.58$269.373,053,500——
2020-09-22$26.60$280.115,138,200——
2020-09-21$26.29$276.856,233,900——
2020-09-18$26.60$280.116,861,100——
2020-09-17$28.10$295.913,256,200——
2020-09-16$28.68$302.014,169,800——
2020-09-15$28.79$303.172,286,500——
2020-09-14$28.76$302.862,168,700——
2020-09-11$27.89$293.692,029,400——
2020-09-10$27.93$294.122,717,600——
2020-09-09$28.10$295.912,757,600——
2020-09-08$27.75$292.225,278,500——
2020-09-04$28.35$298.543,619,600——
2020-09-03$28.41$299.174,530,700——
2020-09-02$28.56$300.753,846,500——
2020-09-01$27.46$289.172,660,300——
2020-08-31$27.64$291.065,507,000——
2020-08-28$28.46$299.702,429,500——
2020-08-27$28.05$295.382,081,300——
2020-08-26$27.30$287.482,406,800——
2020-08-25$27.72$291.902,697,800——
2020-08-24$27.94$294.222,832,000——
2020-08-21$27.45$289.062,611,000——
2020-08-20$27.41$288.642,929,800——
2020-08-19$26.99$284.225,924,100——
2020-08-18$27.68$291.483,885,100——
2020-08-17$27.50$289.592,752,200——
2020-08-14$27.01$284.434,753,300——
2020-08-13$27.43$288.852,976,300——
2020-08-12$28.64$297.701,919,100——
2020-08-11$28.22$293.332,578,900——
2020-08-10$29.03$301.752,336,200——
2020-08-07$28.61$297.382,984,100——
2020-08-06$28.05$291.563,727,700——
2020-08-05$27.18$282.524,197,400——
2020-08-04$27.31$283.874,860,500——
2020-08-03$26.89$279.513,465,300——
2020-07-31$27.29$283.665,234,200——
2020-07-30$27.78$288.762,957,500——
2020-07-29$27.90$290.002,499,000——
2020-07-28$27.33$284.082,672,900——
2020-07-27$26.46$275.044,333,500——
2020-07-24$26.24$272.752,203,200——
2020-07-23$26.58$276.282,664,200——
2020-07-22$26.81$278.673,038,700——
2020-07-21$25.87$268.903,067,100——
2020-07-20$25.69$267.033,873,800——
2020-07-17$27.11$281.794,183,900——
2020-07-16$26.24$272.752,242,300——
2020-07-15$26.85$279.093,894,700——
2020-07-14$26.18$272.133,347,300——
2020-07-13$26.33$273.683,235,700——
2020-07-10$26.66$277.114,376,200——
2020-07-09$26.86$279.194,368,700——
2020-07-08$26.85$279.094,644,000——
2020-07-07$27.05$281.173,290,300——
2020-07-06$27.69$287.823,250,900——
2020-07-02$28.47$295.933,439,000——
2020-07-01$28.82$299.575,044,000——
2020-06-30$27.56$286.474,826,600——
2020-06-29$27.18$282.524,466,200——
2020-06-26$26.49$275.354,784,300——
2020-06-25$26.59$276.393,637,500——
2020-06-24$25.99$270.153,754,500——
2020-06-23$26.97$280.345,037,700——
2020-06-22$26.87$279.305,048,800——
2020-06-19$26.32$273.5818,311,600——
2020-06-18$28.00$291.042,969,000——
2020-06-17$27.97$290.733,337,700——
2020-06-16$28.55$296.764,669,300——
2020-06-15$28.16$292.714,838,600——
2020-06-12$27.48$285.644,620,600——
2020-06-11$26.24$272.755,280,400——
2020-06-10$28.16$292.715,108,800——
2020-06-09$29.26$304.142,914,400——
2020-06-08$29.82$309.964,089,200——
2020-06-05$29.35$305.088,262,000——
2020-06-04$27.78$288.764,782,500——
2020-06-03$27.60$286.894,577,400——
2020-06-02$26.08$271.094,471,300——
2020-06-01$25.52$265.277,466,200——
2020-05-29$24.64$256.1221,765,800——
2020-05-28$25.59$265.994,143,400——
2020-05-27$25.73$267.455,209,200——
2020-05-26$25.54$265.473,518,600——
2020-05-22$24.55$255.184,307,800——
2020-05-21$24.22$251.754,238,700——
2020-05-20$23.94$248.844,874,400——
2020-05-19$24.07$250.195,176,700——
2020-05-18$24.06$250.095,206,100——
2020-05-15$21.94$228.054,914,000——
2020-05-14$22.23$231.074,916,400——
2020-05-13$21.55$224.003,934,200——
2020-05-12$21.94$228.053,841,400——
2020-05-11$23.74$246.762,471,400——
2020-05-08$24.25$252.062,662,900——
2020-05-07$23.45$243.755,660,800——
2020-05-06$24.03$245.934,678,200——
2020-05-05$25.20$257.914,555,600——
2020-05-04$25.13$257.192,918,100——
2020-05-01$25.15$257.393,793,400——
2020-04-30$26.14$267.535,136,900——
2020-04-29$27.31$279.506,025,700——
2020-04-28$26.51$271.313,965,800——
2020-04-27$25.32$259.132,214,600——
2020-04-24$24.23$247.983,914,400——
2020-04-23$24.32$248.904,084,800——
2020-04-22$24.88$254.633,011,900——
2020-04-21$24.49$250.645,603,700——
2020-04-20$25.39$259.853,040,200——
2020-04-17$26.26$268.753,721,700——
2020-04-16$24.74$253.203,950,100——
2020-04-15$25.50$260.984,587,400——
2020-04-14$27.34$279.814,657,000——
2020-04-13$26.85$274.794,569,800——
2020-04-09$28.35$290.146,512,200——
2020-04-08$26.68$273.054,831,700——
2020-04-07$23.90$244.603,924,600——
2020-04-06$23.12$236.624,509,800——
2020-04-03$20.29$207.663,686,500——
2020-04-02$20.41$208.884,217,600——
2020-04-01$21.29$217.894,385,400——
2020-03-31$23.85$244.096,739,500——
2020-03-30$24.35$249.214,645,300——
2020-03-27$25.03$256.176,464,800——
2020-03-26$24.32$248.905,489,000——
2020-03-25$21.90$224.138,591,100——
2020-03-24$21.16$216.567,531,700——
2020-03-23$19.95$204.185,503,100——
2020-03-20$20.96$214.519,259,000——
2020-03-19$20.08$205.516,864,600——
2020-03-18$20.85$213.394,720,200——
2020-03-17$23.32$238.677,446,200——
2020-03-16$22.27$227.925,973,300——
2020-03-13$28.86$295.369,763,600——
2020-03-12$25.12$257.099,149,800——
2020-03-11$29.04$297.218,169,000——
2020-03-10$32.10$328.527,945,500——
2020-03-09$31.24$319.726,026,100——
2020-03-06$33.72$345.104,678,300——
2020-03-05$34.62$354.314,531,600——
2020-03-04$34.57$353.803,942,600——
2020-03-03$33.23$340.095,994,600——
2020-03-02$32.83$335.995,655,300——
2020-02-28$31.64$323.827,435,300——
2020-02-27$32.77$335.384,829,600——
2020-02-26$34.95$357.694,922,900——
2020-02-25$35.66$364.964,328,600——
2020-02-24$37.10$379.694,212,800——
2020-02-21$37.15$380.218,038,100——
2020-02-20$37.29$381.642,687,300——
2020-02-19$36.82$376.831,892,300——
2020-02-18$37.33$382.052,430,500——
2020-02-14$37.31$381.842,415,000——
2020-02-13$37.28$377.753,103,200——
2020-02-12$36.75$372.383,242,000——
2020-02-11$36.59$370.762,307,700——
2020-02-10$36.90$373.902,507,400——
2020-02-07$36.31$367.921,889,300——
2020-02-06$36.32$368.021,910,400——
2020-02-05$36.29$367.722,175,700——
2020-02-04$36.45$369.342,351,800——
2020-02-03$36.11$365.893,687,900——
2020-01-31$35.99$364.684,319,600——
2020-01-30$36.51$369.952,773,800——
2020-01-29$36.66$371.473,894,200——
2020-01-28$36.71$371.973,085,200——
2020-01-27$36.80$372.893,724,600——
2020-01-24$37.00$374.912,814,900——
2020-01-23$37.03$375.222,437,200——
2020-01-22$36.51$369.954,302,800——
2020-01-21$36.77$372.583,294,400——
2020-01-17$36.25$367.314,382,700——
2020-01-16$36.43$369.142,520,200——
2020-01-15$35.59$360.634,647,700——
2020-01-14$35.20$356.671,755,100——
2020-01-13$35.33$357.992,524,900——
2020-01-10$34.93$353.942,644,000——
2020-01-09$34.68$351.402,591,100——
2020-01-08$34.49$349.482,651,200——
2020-01-07$34.43$348.871,786,500——
2020-01-06$34.65$351.102,688,400——
2020-01-03$34.33$347.862,996,200——
2020-01-02$33.68$341.275,490,200——