Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	37.960	38.150	37.280	37.950	19.086	3,422,905
2015-08-05	38.930	38.960	38.390	38.580	19.118	3,565,755
2015-08-04	38.860	39.300	38.570	38.860	19.257	2,980,411
2015-08-03	38.590	38.980	38.550	38.860	19.257	2,323,478
2015-07-31	38.560	38.990	38.500	38.640	19.148	5,261,836
2015-07-30	38.670	38.810	38.010	38.250	18.955	2,764,105
2015-07-29	38.580	38.910	38.310	38.760	19.208	2,682,414
2015-07-28	38.410	38.720	38.250	38.640	19.148	4,292,631
2015-07-27	38.120	38.590	38.120	38.320	18.990	3,151,480
2015-07-24	37.560	38.260	37.560	38.020	18.841	2,665,066
2015-07-23	37.950	37.950	37.470	37.730	18.697	2,742,804
2015-07-22	37.540	38.020	37.540	37.960	18.811	2,892,461
2015-07-21	37.670	37.840	37.510	37.540	18.603	2,667,152
2015-07-20	37.460	37.760	37.270	37.730	18.697	2,043,598
2015-07-17	37.730	37.830	37.360	37.500	18.583	2,151,641
2015-07-16	37.640	37.890	37.560	37.800	18.732	2,695,261
2015-07-15	37.740	37.970	37.340	37.450	18.558	5,015,884
2015-07-14	37.920	38.000	37.680	37.810	18.737	1,858,036
2015-07-13	38.140	38.250	37.630	37.940	18.801	2,510,797
2015-07-10	37.880	38.180	37.560	37.790	18.727	2,442,611
2015-07-09	38.140	38.220	37.620	37.640	18.653	2,343,461
2015-07-08	37.650	38.130	37.650	37.870	18.767	2,996,771
2015-07-07	37.310	38.080	37.310	37.950	18.806	3,372,946
2015-07-06	36.750	37.210	36.750	37.140	18.405	3,169,816
2015-07-02	37.200	37.500	36.830	36.980	18.326	2,689,661
2015-07-01	36.620	36.990	36.340	36.920	18.296	3,366,139
2015-06-30	36.900	37.020	36.370	36.470	18.073	4,533,532
2015-06-29	36.860	37.340	36.720	36.740	18.207	4,176,572
2015-06-26	36.370	36.980	36.200	36.890	18.281	2,960,757
2015-06-25	36.850	36.940	36.320	36.340	18.008	4,072,262
2015-06-24	37.300	37.430	36.830	36.830	18.251	4,159,444
2015-06-23	37.640	37.860	37.220	37.300	18.484	2,490,484
2015-06-22	37.850	38.070	37.540	37.570	18.618	2,976,898
2015-06-19	38.780	38.780	37.480	37.730	18.697	6,081,712
2015-06-18	38.200	38.620	38.040	38.430	19.044	5,097,794
2015-06-17	37.750	38.190	37.500	38.140	18.900	6,109,931
2015-06-16	37.590	37.850	37.470	37.770	18.717	3,613,738
2015-06-15	38.060	38.250	37.540	37.550	18.608	3,110,305
2015-06-12	38.040	38.380	38.020	38.060	18.861	3,101,411
2015-06-11	37.990	38.150	37.860	38.050	18.856	3,262,048
2015-06-10	37.250	37.990	37.150	37.800	18.732	4,224,006
2015-06-09	37.260	37.500	36.870	37.190	18.430	3,024,551
2015-06-08	37.330	37.590	37.080	37.260	18.464	3,417,854
2015-06-05	37.770	37.930	37.180	37.360	18.514	4,748,740
2015-06-04	38.250	38.440	37.910	38.290	18.975	2,976,788
2015-06-03	38.690	38.870	38.100	38.240	18.950	3,062,761
2015-06-02	39.000	39.050	38.600	38.910	19.282	2,156,911
2015-06-01	38.900	39.320	38.720	39.110	19.381	2,763,776
2015-05-29	39.150	39.290	38.650	38.720	19.188	5,132,930
2015-05-28	39.340	39.470	38.900	39.120	19.386	1,659,956
2015-05-27	39.200	39.530	39.000	39.450	19.550	1,997,152
2015-05-26	39.590	39.590	38.800	39.120	19.386	3,497,130
2015-05-22	39.480	39.700	39.070	39.540	19.594	2,224,877
2015-05-21	39.870	40.010	39.370	39.550	19.599	2,589,084
2015-05-20	40.070	40.160	39.720	39.780	19.713	1,802,477
2015-05-19	39.590	40.210	39.560	39.830	19.738	2,664,407
2015-05-18	39.540	39.880	39.390	39.820	19.733	2,298,663
2015-05-15	39.460	40.180	39.410	39.800	19.723	5,617,258
2015-05-14	38.930	39.320	38.870	39.260	19.455	2,912,774
2015-05-13	39.510	39.860	38.570	38.600	19.128	5,176,960

← NewerPage 48 of 79 · 4,733 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.