Healthpeak Properties, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	37.500	38.170	37.330	38.130	20.119	3,205,172
2016-07-18	37.470	37.600	37.170	37.370	19.718	3,073,851
2016-07-15	36.970	37.500	36.780	37.430	19.749	4,125,406
2016-07-14	37.280	37.340	36.660	36.950	19.496	2,778,160
2016-07-13	37.140	37.430	36.630	37.430	19.749	3,751,646
2016-07-12	36.590	37.300	36.440	37.030	19.538	6,231,699
2016-07-11	36.000	36.660	35.790	36.540	19.280	4,478,303
2016-07-08	35.380	35.940	34.990	35.940	18.963	4,425,050
2016-07-07	35.420	35.500	34.560	34.880	18.404	3,902,292
2016-07-06	35.620	35.770	35.120	35.530	18.747	3,039,813
2016-07-05	35.300	35.740	35.210	35.730	18.852	3,733,200
2016-07-01	35.480	35.850	35.260	35.320	18.636	2,579,641
2016-06-30	35.460	35.580	34.830	35.380	18.668	3,877,258
2016-06-29	35.040	35.620	34.980	35.370	18.662	4,096,748
2016-06-28	34.430	34.980	34.210	34.970	18.451	5,379,212
2016-06-27	34.070	34.320	33.600	34.180	18.034	5,117,449
2016-06-24	33.540	34.980	33.420	34.230	18.061	6,483,361
2016-06-23	34.260	34.620	33.940	34.110	17.998	4,100,591
2016-06-22	33.740	34.390	33.730	34.050	17.966	5,539,520
2016-06-21	34.980	35.170	34.780	35.010	18.472	3,247,774
2016-06-20	35.340	35.430	34.860	34.870	18.399	4,300,646
2016-06-17	34.910	35.320	34.770	35.180	18.562	5,145,118
2016-06-16	34.700	34.980	34.630	34.940	18.435	2,998,089
2016-06-15	34.510	35.120	34.510	34.800	18.362	3,372,836
2016-06-14	34.560	34.690	34.310	34.500	18.203	2,887,740
2016-06-13	34.430	34.980	34.430	34.590	18.251	2,600,833
2016-06-10	34.280	34.500	34.150	34.430	18.166	2,403,193
2016-06-09	34.340	34.510	34.070	34.480	18.193	2,211,152
2016-06-08	34.000	34.390	33.760	34.370	18.135	2,635,420
2016-06-07	33.440	34.170	33.440	34.060	17.971	3,180,686
2016-06-06	33.600	33.750	33.060	33.420	17.634	2,746,867
2016-06-03	33.520	34.000	33.360	33.570	17.713	2,986,670
2016-06-02	33.030	33.390	32.840	33.370	17.607	2,135,390
2016-06-01	32.770	33.140	32.710	33.110	17.470	3,140,500
2016-05-31	33.040	33.100	32.620	32.870	17.343	9,765,722
2016-05-27	32.690	33.190	32.690	33.040	17.433	2,303,714
2016-05-26	32.620	32.870	32.460	32.680	17.243	2,253,755
2016-05-25	32.600	32.700	31.980	32.580	17.190	3,249,860
2016-05-24	32.720	33.000	32.480	32.560	17.180	3,863,093
2016-05-23	32.400	32.680	32.120	32.460	17.127	2,739,071
2016-05-20	32.480	32.540	32.090	32.340	17.064	3,033,335
2016-05-19	32.220	32.440	31.990	32.260	17.021	2,836,903
2016-05-18	33.540	33.600	32.190	32.530	17.164	4,374,981
2016-05-17	34.260	34.370	33.410	33.580	17.718	3,466,386
2016-05-16	34.120	34.690	34.050	34.360	18.129	3,585,409
2016-05-13	34.120	34.270	33.890	34.200	18.045	2,862,815
2016-05-12	34.090	34.480	33.720	34.240	18.066	3,333,967
2016-05-11	34.380	34.650	33.310	34.100	17.992	6,871,723
2016-05-10	36.230	36.390	34.080	34.710	18.314	11,385,491
2016-05-09	35.950	36.900	35.810	35.990	18.990	14,687,177
2016-05-06	34.120	34.700	33.920	34.550	18.230	4,321,618
2016-05-05	34.790	34.860	34.090	34.220	18.056	5,088,461
2016-05-04	34.630	35.840	34.610	35.370	18.359	6,126,840
2016-05-03	34.300	34.850	34.090	34.840	18.084	3,796,445
2016-05-02	34.100	34.480	34.000	34.350	17.830	3,724,416
2016-04-29	33.710	33.880	33.160	33.830	17.560	10,368,963
2016-04-28	34.010	34.100	33.720	33.910	17.601	3,533,693
2016-04-27	34.540	34.610	33.840	34.230	17.767	3,860,458
2016-04-26	34.140	34.780	34.090	34.500	17.907	3,985,520
2016-04-25	33.740	34.010	33.550	34.010	17.653	3,080,549

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-11-01	1098:1000
2004-03-02	2:1
1992-05-21	2:1

Dividends

Ex-date	Amount
2026-10-19	0.1017 USD
2026-09-14	0.1020 USD
2026-08-17	0.1020 USD
2026-07-20	0.1020 USD
2026-06-15	0.1020 USD
2026-05-18	0.1020 USD
2026-04-17	0.1020 USD
2026-03-17	0.1020 USD
2026-02-13	0.1020 USD
2026-01-16	0.1020 USD
2025-12-19	0.1020 USD
2025-11-14	0.1020 USD
2025-10-17	0.1020 USD
2025-09-19	0.1020 USD
2025-08-18	0.1020 USD
2025-07-18	0.1020 USD
2025-06-16	0.1020 USD
2025-05-19	0.1020 USD
2025-04-17	0.1020 USD
2025-02-14	0.3050 USD
2024-11-04	0.3000 USD
2024-08-05	0.3000 USD
2024-05-03	0.3000 USD
2024-02-13	0.3000 USD
2023-11-06	0.3000 USD
2023-08-04	0.3000 USD
2023-05-05	0.3000 USD
2023-02-08	0.3000 USD
2022-11-04	0.3000 USD
2022-08-05	0.3000 USD
2022-05-06	0.3000 USD
2022-02-10	0.3000 USD
2021-11-05	0.3000 USD
2021-08-06	0.3000 USD
2021-05-07	0.3000 USD
2021-02-19	0.3000 USD
2020-11-10	0.3700 USD
2020-08-13	0.3700 USD
2020-05-07	0.3700 USD
2020-02-14	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.