Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	37.920	38.280	37.620	38.240	19.232	3,676,433
2015-10-28	38.560	38.730	37.680	38.070	19.146	3,933,805
2015-10-27	38.500	38.690	38.200	38.530	19.377	2,912,774
2015-10-26	38.640	38.690	38.090	38.560	19.393	2,930,452
2015-10-23	39.630	39.630	38.430	38.640	19.433	4,166,910
2015-10-22	39.450	39.830	39.150	39.770	20.001	3,572,892
2015-10-21	39.370	39.550	39.190	39.400	19.815	2,361,469
2015-10-20	39.160	39.380	38.940	39.190	19.709	3,076,047
2015-10-19	38.980	39.330	38.970	39.310	19.770	3,484,064
2015-10-16	38.610	39.030	38.550	38.990	19.609	3,783,708
2015-10-15	38.220	38.590	38.100	38.530	19.377	3,066,275
2015-10-14	38.810	38.910	38.120	38.270	19.247	2,422,408
2015-10-13	39.000	39.210	38.710	38.890	19.558	2,099,266
2015-10-12	39.230	39.500	39.110	39.210	19.719	2,822,519
2015-10-09	39.280	39.320	39.010	39.110	19.669	2,722,491
2015-10-08	38.840	39.340	38.630	39.300	19.765	3,212,309
2015-10-07	38.510	38.860	38.420	38.850	19.538	2,605,005
2015-10-06	38.420	38.680	38.290	38.550	19.387	2,104,097
2015-10-05	37.860	38.480	37.680	38.450	19.337	2,456,116
2015-10-02	36.980	37.550	36.900	37.550	18.885	2,765,862
2015-10-01	37.410	37.580	36.950	37.290	18.754	2,713,048
2015-09-30	37.570	37.770	37.070	37.250	18.734	3,086,258
2015-09-29	36.830	37.410	36.700	37.310	18.764	2,935,174
2015-09-28	38.110	38.270	36.450	36.820	18.517	5,874,190
2015-09-25	38.630	38.680	38.200	38.400	19.312	3,138,743
2015-09-24	38.300	38.850	38.300	38.410	19.317	3,017,853
2015-09-23	38.320	38.740	38.250	38.560	19.393	2,481,809
2015-09-22	38.210	38.650	38.190	38.300	19.262	3,287,632
2015-09-21	38.150	38.870	38.110	38.650	19.438	3,676,543
2015-09-18	37.850	39.540	37.800	38.600	19.413	5,999,692
2015-09-17	37.610	39.070	37.480	38.380	19.302	3,918,542
2015-09-16	36.970	37.740	36.910	37.680	18.950	2,837,342
2015-09-15	36.490	37.060	36.280	37.010	18.613	2,437,011
2015-09-14	36.200	36.440	36.150	36.430	18.321	3,046,621
2015-09-11	35.850	36.330	35.700	36.090	18.150	3,406,545
2015-09-10	35.960	36.280	35.680	35.850	18.030	2,523,643
2015-09-09	36.720	36.910	35.940	36.030	18.120	2,877,529
2015-09-08	36.010	36.610	35.920	36.540	18.377	3,586,288
2015-09-04	36.280	36.380	35.370	35.680	17.944	3,753,733
2015-09-03	36.920	36.960	36.410	36.580	18.397	2,577,994
2015-09-02	37.010	37.020	36.380	36.730	18.472	2,493,229
2015-09-01	36.670	36.980	36.310	36.630	18.422	4,432,077
2015-08-31	37.630	37.660	37.050	37.060	18.638	5,319,151
2015-08-28	37.940	37.960	37.430	37.700	18.960	3,941,930
2015-08-27	37.810	38.290	37.280	37.940	19.081	6,440,539
2015-08-26	37.300	37.580	36.760	37.510	18.864	6,532,441
2015-08-25	38.950	38.980	36.760	36.800	18.507	6,751,602
2015-08-24	38.320	39.080	37.530	38.390	19.307	9,470,030
2015-08-21	40.360	40.740	39.930	39.930	20.081	5,490,659
2015-08-20	40.520	40.760	40.250	40.510	20.373	3,840,145
2015-08-19	40.380	40.900	40.170	40.700	20.469	5,087,144
2015-08-18	40.530	40.690	40.390	40.650	20.444	4,122,002
2015-08-17	40.110	40.730	39.980	40.720	20.479	4,234,217
2015-08-14	39.660	40.200	39.390	40.170	20.202	4,013,080
2015-08-13	39.510	39.820	38.920	39.700	19.966	4,927,165
2015-08-12	37.950	39.620	37.900	39.590	19.911	12,161,777
2015-08-11	37.800	38.220	37.800	38.040	19.131	8,562,973
2015-08-10	38.210	38.330	37.680	37.830	19.025	3,048,487
2015-08-07	37.900	38.280	37.630	38.030	19.126	3,440,583
2015-08-06	37.960	38.150	37.280	37.950	19.086	3,422,905

← NewerPage 47 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.