Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	36.810	36.970	34.710	35.210	17.989	5,969,497
2016-01-26	36.700	37.350	36.560	37.050	18.929	4,930,240
2016-01-25	36.960	37.150	36.360	36.640	18.720	3,673,798
2016-01-22	36.090	37.210	36.030	36.960	18.883	3,419,062
2016-01-21	35.470	36.240	34.860	35.630	18.204	3,709,922
2016-01-20	36.300	36.550	34.540	34.970	17.866	5,704,769
2016-01-19	36.430	36.960	36.380	36.560	18.679	3,723,977
2016-01-15	35.570	36.320	35.130	36.240	18.515	3,842,890
2016-01-14	36.280	36.450	35.880	35.960	18.372	3,944,675
2016-01-13	36.900	37.290	36.150	36.200	18.495	3,610,663
2016-01-12	36.720	37.000	36.290	36.850	18.827	4,847,231
2016-01-11	36.650	37.190	36.610	36.960	18.883	4,684,617
2016-01-08	36.600	37.000	36.320	36.390	18.592	3,886,920
2016-01-07	36.800	37.260	36.320	36.490	18.643	10,266,190
2016-01-06	38.140	38.530	37.190	37.490	19.154	12,800,813
2016-01-05	38.260	39.250	38.210	39.060	19.956	3,129,520
2016-01-04	37.600	38.260	37.370	38.230	19.532	3,983,873
2015-12-31	38.690	38.820	38.240	38.240	19.537	3,132,265
2015-12-30	38.640	38.910	38.510	38.650	19.747	1,946,205
2015-12-29	38.280	38.780	38.220	38.610	19.726	2,836,463
2015-12-28	37.740	38.270	37.550	38.210	19.522	2,460,947
2015-12-24	37.740	37.970	37.600	37.820	19.323	1,022,128
2015-12-23	37.080	37.740	37.080	37.720	19.272	2,341,375
2015-12-22	36.880	37.460	36.770	37.040	18.924	2,900,147
2015-12-21	36.650	36.850	36.400	36.760	18.781	2,911,018
2015-12-18	37.100	37.240	36.280	36.280	18.536	8,640,711
2015-12-17	37.190	37.570	36.780	37.240	19.026	5,337,049
2015-12-16	36.400	37.200	36.260	37.150	18.980	5,424,340
2015-12-15	36.090	36.470	36.050	36.250	18.520	4,762,795
2015-12-14	35.460	35.930	35.290	35.880	18.331	4,873,693
2015-12-11	34.950	35.650	34.940	35.590	18.183	4,071,274
2015-12-10	35.980	36.060	35.180	35.200	17.984	3,845,965
2015-12-09	36.020	36.490	35.660	35.950	18.367	3,387,659
2015-12-08	36.020	36.620	36.000	36.280	18.536	3,718,377
2015-12-07	35.700	36.200	35.510	36.140	18.464	4,075,886
2015-12-04	35.340	35.980	35.200	35.780	18.280	4,525,297
2015-12-03	35.460	35.580	34.960	35.090	17.928	7,317,511
2015-12-02	35.960	36.320	35.460	35.530	18.153	4,626,972
2015-12-01	35.780	36.300	35.690	36.130	18.459	4,292,631
2015-11-30	35.820	36.220	35.400	35.530	18.153	8,308,456
2015-11-27	35.390	35.960	35.390	35.740	18.260	1,356,030
2015-11-25	35.310	35.590	35.240	35.450	18.112	2,501,024
2015-11-24	35.160	35.360	34.900	35.310	18.040	2,903,881
2015-11-23	34.980	35.510	34.980	35.350	18.061	3,473,413
2015-11-20	34.760	35.080	34.630	34.960	17.861	2,996,771
2015-11-19	34.310	34.860	34.120	34.640	17.698	3,439,156
2015-11-18	33.580	34.110	33.320	34.110	17.427	3,600,671
2015-11-17	33.350	33.540	33.200	33.410	17.070	3,101,191
2015-11-16	32.760	33.480	32.760	33.470	17.100	3,096,031
2015-11-13	33.220	33.630	32.710	32.750	16.732	3,003,140
2015-11-12	33.060	33.370	32.940	33.130	16.926	4,005,065
2015-11-11	33.330	33.430	32.960	33.080	16.901	3,152,029
2015-11-10	33.070	33.540	32.920	33.160	16.942	4,188,980
2015-11-09	33.860	33.970	32.870	33.060	16.891	5,199,579
2015-11-06	35.290	35.350	33.700	33.970	17.356	7,167,634
2015-11-05	35.540	35.840	35.270	35.810	18.296	4,750,826
2015-11-04	36.700	36.750	36.000	36.120	18.165	5,019,068
2015-11-03	37.550	37.570	36.560	36.730	18.472	4,865,458
2015-11-02	37.170	37.750	36.930	37.710	18.965	4,924,750
2015-10-30	38.170	38.340	37.140	37.200	18.709	5,695,326

← NewerPage 46 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.