Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	38.830	39.400	38.530	39.250	19.450	3,310,909
2015-05-11	39.010	39.790	38.990	39.170	19.411	3,555,434
2015-05-08	39.800	40.650	39.690	39.820	19.733	3,857,933
2015-05-07	38.750	39.500	38.750	39.240	19.445	4,021,645
2015-05-06	39.550	39.550	38.790	39.200	19.146	4,262,656
2015-05-05	40.760	40.950	39.440	39.550	19.317	3,824,444
2015-05-04	40.810	40.950	40.500	40.750	19.903	3,308,054
2015-05-01	40.260	40.930	40.200	40.600	19.829	3,734,408
2015-04-30	40.960	41.230	39.940	40.290	19.678	7,012,816
2015-04-29	41.880	42.120	41.070	41.280	20.162	3,436,081
2015-04-28	42.260	42.440	42.010	42.370	20.694	2,083,894
2015-04-27	42.420	42.780	42.290	42.410	20.713	2,950,765
2015-04-24	42.610	42.750	42.330	42.450	20.733	1,815,763
2015-04-23	42.190	42.710	42.070	42.570	20.792	2,772,450
2015-04-22	42.780	42.850	42.030	42.190	20.606	4,692,303
2015-04-21	43.220	43.470	42.610	42.850	20.928	3,096,140
2015-04-20	43.230	43.540	43.010	43.330	21.163	3,182,333
2015-04-17	43.000	43.560	42.900	43.220	21.109	3,856,615
2015-04-16	42.770	43.300	42.600	43.060	21.031	3,542,917
2015-04-15	42.700	43.410	42.600	43.010	21.006	6,032,741
2015-04-14	42.770	42.940	42.580	42.700	20.855	1,835,746
2015-04-13	42.660	42.730	42.380	42.380	20.699	2,179,969
2015-04-10	43.120	43.340	42.450	42.640	20.826	2,672,203
2015-04-09	43.740	43.860	42.650	42.820	20.914	3,131,386
2015-04-08	44.020	44.170	43.760	43.920	21.451	2,918,484
2015-04-07	44.620	44.680	44.040	44.230	21.602	4,077,862
2015-04-06	44.410	44.790	44.100	44.590	21.778	4,043,275
2015-04-02	43.570	44.290	43.460	43.990	21.485	3,991,999
2015-04-01	43.150	43.750	42.790	43.600	21.295	4,561,641
2015-03-31	43.900	44.250	43.160	43.210	21.104	5,029,828
2015-03-30	42.570	43.820	42.340	43.810	21.397	6,092,802
2015-03-27	41.930	42.320	41.820	42.150	20.586	3,531,827
2015-03-26	41.710	42.120	41.620	41.850	20.440	4,555,273
2015-03-25	42.420	42.720	41.640	41.810	20.420	3,547,858
2015-03-24	42.370	42.630	42.050	42.460	20.738	4,128,590
2015-03-23	42.500	42.970	42.380	42.420	20.718	2,891,034
2015-03-20	41.170	42.500	41.040	42.440	20.728	5,352,421
2015-03-19	41.510	41.970	41.240	41.240	20.142	3,009,398
2015-03-18	40.780	41.780	40.500	41.660	20.347	4,586,236
2015-03-17	40.560	41.050	40.280	40.750	19.903	3,284,777
2015-03-16	40.350	40.970	40.350	40.560	19.810	4,224,665
2015-03-13	40.330	40.460	40.070	40.190	19.629	3,559,936
2015-03-12	40.250	40.570	40.130	40.330	19.698	15,372,769
2015-03-11	40.630	40.690	39.880	39.980	19.527	5,674,903
2015-03-10	40.840	40.970	40.500	40.630	19.844	2,415,820
2015-03-09	40.540	40.850	40.410	40.640	19.849	2,547,909
2015-03-06	41.310	41.310	40.180	40.340	19.702	4,671,551
2015-03-05	41.970	42.750	41.910	41.940	20.484	3,407,753
2015-03-04	42.200	42.400	41.670	41.780	20.406	2,168,989
2015-03-03	42.070	42.340	41.780	42.220	20.621	2,435,035
2015-03-02	42.400	42.840	42.100	42.180	20.601	3,142,037
2015-02-27	41.890	42.390	41.560	42.360	20.689	2,812,198
2015-02-26	42.320	42.320	41.650	41.780	20.406	3,362,735
2015-02-25	42.670	42.730	41.870	42.300	20.660	3,703,993
2015-02-24	43.270	43.360	42.050	42.160	20.591	5,826,866
2015-02-23	43.390	43.740	43.250	43.730	21.358	3,874,403
2015-02-20	43.060	43.550	42.950	43.460	21.226	5,053,655
2015-02-19	43.490	43.550	42.860	42.960	20.982	3,073,522
2015-02-18	43.060	43.550	42.580	43.550	21.270	3,102,179
2015-02-17	43.040	43.590	42.740	42.980	20.992	3,738,361

← NewerPage 49 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.