MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOC — Healthpeak Properties, Inc.
NYSEHealthpeak Properties, Inc.
$19.49
+0.05(+0.26%)
- O
- 19.57
- H
- 19.85
- L
- 19.44
- V
- 4.83M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.49
Period Return+3.62%
Period High$22.95
Period Low$15.70
Avg Daily Volume7.59M
Total Trading Days365
DOC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.57 | $19.85 | $19.44 | $19.49 | +$0.05 | +0.26% | 4,833,988 | $19.57 | $19.44 $19.85 |
| Oct 1, 2026 | $19.89 | $19.89 | $19.36 | $19.44 | $-0.53 | -2.65% | 5,725,242 | $19.47 | $19.36 $19.89 |
| Sep 30, 2026 | $20.24 | $20.25 | $19.93 | $19.97 | $-0.16 | -0.79% | 4,699,536 | $20.00 | $19.93 $20.25 |
| Sep 29, 2026 | $20.01 | $20.23 | $19.96 | $20.13 | +$0.03 | +0.15% | 4,541,839 | $20.08 | $19.96 $20.23 |
| Sep 28, 2026 | $20.32 | $20.35 | $19.94 | $20.10 | $-0.21 | -1.03% | 5,461,187 | $20.08 | $19.94 $20.35 |
| Sep 25, 2026 | $20.29 | $20.33 | $19.95 | $20.31 | +$0.04 | +0.20% | 5,204,415 | $20.19 | $19.95 $20.33 |
| Sep 24, 2026 | $20.39 | $20.53 | $20.24 | $20.27 | $-0.21 | -1.03% | 6,965,613 | $20.32 | $20.24 $20.53 |
| Sep 23, 2026 | $20.44 | $20.88 | $20.37 | $20.48 | $-0.12 | -0.58% | 7,417,497 | $20.61 | $20.37 $20.88 |
| Sep 22, 2026 | $20.81 | $20.85 | $20.53 | $20.60 | $-0.12 | -0.58% | 6,102,815 | $20.65 | $20.53 $20.85 |
| Sep 21, 2026 | $20.42 | $20.72 | $20.37 | $20.72 | +$0.39 | +1.92% | 6,151,868 | $20.61 | $20.37 $20.72 |
| Sep 18, 2026 | $20.54 | $20.58 | $20.30 | $20.33 | $-0.17 | -0.83% | 10,231,455 | $20.39 | $20.30 $20.58 |
| Sep 17, 2026 | $20.56 | $20.74 | $20.45 | $20.50 | +$0.15 | +0.74% | 6,693,887 | $20.57 | $20.45 $20.74 |
| Sep 16, 2026 | $20.19 | $20.39 | $20.10 | $20.35 | +$0.19 | +0.94% | 4,910,264 | $20.29 | $20.10 $20.39 |
| Sep 15, 2026 | $20.26 | $20.40 | $20.03 | $20.16 | $-0.21 | -1.03% | 4,248,931 | $20.19 | $20.03 $20.40 |
| Sep 14, 2026 | $20.25 | $20.49 | $20.07 | $20.37 | +$0.07 | +0.34% | 3,241,872 | $20.27 | $20.07 $20.49 |
| Sep 11, 2026 | $20.51 | $20.55 | $20.21 | $20.30 | $-0.07 | -0.34% | 3,570,872 | $20.31 | $20.21 $20.55 |
| Sep 10, 2026 | $20.47 | $20.59 | $20.29 | $20.37 | $-0.02 | -0.10% | 3,859,313 | $20.39 | $20.29 $20.59 |
| Sep 9, 2026 | $20.48 | $20.57 | $20.20 | $20.39 | $-0.12 | -0.59% | 3,840,790 | $20.35 | $20.20 $20.57 |
| Sep 8, 2026 | $20.50 | $20.71 | $20.45 | $20.51 | $-0.14 | -0.68% | 3,581,876 | $20.53 | $20.45 $20.71 |
| Sep 4, 2026 | $20.94 | $21.15 | $20.62 | $20.65 | $-0.38 | -1.81% | 3,167,964 | $20.77 | $20.62 $21.15 |
| Sep 3, 2026 | $21.21 | $21.28 | $20.82 | $21.03 | +$0.00 | +0.00% | 4,255,395 | $21.03 | $20.82 $21.28 |
| Sep 2, 2026 | $20.72 | $21.13 | $20.62 | $21.03 | +$0.21 | +1.01% | 5,447,879 | $20.98 | $20.62 $21.13 |
| Sep 1, 2026 | $20.80 | $21.03 | $20.66 | $20.82 | +$0.00 | +0.00% | 4,503,742 | $20.85 | $20.66 $21.03 |
| Aug 31, 2026 | $20.87 | $21.00 | $20.69 | $20.82 | $-0.14 | -0.67% | 5,595,881 | $20.80 | $20.69 $21.00 |
| Aug 28, 2026 | $21.34 | $21.37 | $20.94 | $20.96 | $-0.26 | -1.23% | 3,090,358 | $21.05 | $20.94 $21.37 |
| Aug 27, 2026 | $21.46 | $21.54 | $21.21 | $21.22 | $-0.36 | -1.67% | 3,434,637 | $21.30 | $21.21 $21.54 |
| Aug 26, 2026 | $21.66 | $21.80 | $21.52 | $21.58 | $-0.08 | -0.37% | 4,301,860 | $21.62 | $21.52 $21.80 |
| Aug 25, 2026 | $21.72 | $21.78 | $21.50 | $21.66 | +$0.03 | +0.14% | 4,205,360 | $21.67 | $21.50 $21.78 |
| Aug 24, 2026 | $21.54 | $21.77 | $21.41 | $21.63 | +$0.23 | +1.07% | 4,029,584 | $21.58 | $21.41 $21.77 |
| Aug 21, 2026 | $21.30 | $21.43 | $20.97 | $21.40 | +$0.20 | +0.94% | 5,746,242 | $21.31 | $20.97 $21.43 |