Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	42.710	42.900	42.290	42.870	20.938	3,610,004
2015-02-12	42.660	42.950	42.420	42.670	20.840	3,537,207
2015-02-11	42.880	43.280	42.300	42.590	20.801	4,245,856
2015-02-10	43.010	43.100	41.550	42.680	20.845	9,631,327
2015-02-09	43.820	44.140	43.610	43.640	21.314	3,146,648
2015-02-06	45.290	45.290	43.620	43.820	21.402	5,054,204
2015-02-05	44.960	45.230	44.500	45.200	22.076	4,063,808
2015-02-04	46.520	46.540	45.300	45.360	21.878	6,210,508
2015-02-03	47.150	47.300	46.280	46.810	22.578	3,480,660
2015-02-02	47.260	47.280	46.150	47.180	22.756	3,466,276
2015-01-30	48.180	48.290	47.220	47.290	22.809	7,111,526
2015-01-29	47.970	48.220	47.650	47.950	23.128	3,135,668
2015-01-28	48.120	48.610	47.850	47.880	23.094	3,339,896
2015-01-27	47.920	48.250	47.860	47.960	23.132	2,201,161
2015-01-26	47.910	48.150	47.560	48.090	23.195	2,952,522
2015-01-23	48.210	48.440	47.880	48.150	23.224	3,895,814
2015-01-22	47.750	48.120	47.340	48.030	23.166	4,440,641
2015-01-21	48.050	48.050	47.110	47.480	22.901	4,657,057
2015-01-20	49.560	49.610	47.960	48.170	23.234	4,838,008
2015-01-16	48.200	48.530	47.810	48.210	23.253	3,796,225
2015-01-15	47.800	48.390	47.390	48.160	23.229	4,163,506
2015-01-14	46.950	47.800	46.770	47.740	23.026	3,960,815
2015-01-13	47.440	47.740	47.040	47.210	22.771	3,261,719
2015-01-12	46.750	47.430	46.650	47.300	22.814	2,922,656
2015-01-09	46.560	46.920	45.940	46.560	22.457	3,780,634
2015-01-08	47.330	47.670	46.260	46.510	22.433	6,525,743
2015-01-07	46.400	47.320	46.100	47.140	22.737	4,284,616
2015-01-06	45.530	46.430	45.500	46.160	22.264	5,526,673
2015-01-05	44.580	45.430	44.570	45.300	21.849	4,333,806
2015-01-02	44.280	45.100	44.160	44.850	21.632	2,420,431
2014-12-31	44.900	45.180	43.960	44.030	21.237	2,368,386
2014-12-30	44.600	44.920	44.350	44.690	21.555	1,685,979
2014-12-29	44.290	44.740	44.290	44.580	21.502	2,346,426
2014-12-26	44.110	44.400	44.010	44.270	21.353	1,681,367
2014-12-24	44.450	44.650	43.850	44.000	21.222	1,863,416
2014-12-23	45.620	45.730	44.320	44.450	21.439	3,781,951
2014-12-22	45.160	45.700	44.990	45.580	21.984	4,217,198
2014-12-19	45.080	45.370	44.830	45.090	21.748	5,796,671
2014-12-18	45.380	45.380	44.590	44.900	21.656	4,327,767
2014-12-17	44.620	45.340	44.460	45.190	21.796	3,903,280
2014-12-16	44.790	45.030	44.450	44.520	21.473	2,630,918
2014-12-15	45.380	45.550	44.660	44.690	21.555	3,132,594
2014-12-12	45.210	46.070	45.210	45.350	21.874	3,209,564
2014-12-11	45.420	45.600	45.160	45.300	21.849	2,502,891
2014-12-10	45.000	45.410	44.790	45.260	21.830	3,081,976
2014-12-09	44.550	45.220	44.480	45.030	21.719	2,358,065
2014-12-08	44.380	45.000	44.300	44.830	21.623	3,727,051
2014-12-05	45.250	45.250	44.010	44.300	21.367	3,766,250
2014-12-04	45.460	45.690	45.200	45.570	21.980	2,753,235
2014-12-03	45.520	45.570	45.130	45.460	21.927	2,799,680
2014-12-02	45.250	45.500	44.780	45.430	21.912	3,644,372
2014-12-01	44.760	45.550	44.670	45.420	21.907	3,714,863
2014-11-28	44.590	45.190	44.460	44.800	21.608	1,418,726
2014-11-26	43.920	44.550	43.870	44.470	21.449	2,509,479
2014-11-25	43.880	43.940	43.460	43.770	21.111	3,622,302
2014-11-24	43.760	44.000	43.680	43.730	21.092	1,657,321
2014-11-21	43.370	43.850	43.300	43.850	21.150	2,555,595
2014-11-20	43.240	43.310	42.860	43.180	20.827	3,224,716
2014-11-19	44.190	44.190	43.170	43.220	20.846	3,761,199
2014-11-18	44.210	44.320	43.960	44.040	21.242	2,492,240

← NewerPage 50 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.