Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.640	44.190	43.620	44.170	21.304	2,322,709
2014-11-14	43.830	43.840	43.380	43.580	21.020	2,397,044
2014-11-13	43.860	43.980	43.430	43.920	21.184	2,782,661
2014-11-12	43.310	43.490	42.920	43.300	20.885	2,019,991
2014-11-11	43.520	43.520	42.950	43.370	20.918	1,384,688
2014-11-10	43.080	43.530	43.060	43.470	20.967	2,203,247
2014-11-07	43.230	43.390	42.910	43.190	20.832	2,198,525
2014-11-06	43.890	44.000	43.040	43.120	20.798	2,661,991
2014-11-05	44.550	44.550	44.000	44.490	21.196	2,593,037
2014-11-04	44.100	44.590	43.900	44.380	21.143	3,147,966
2014-11-03	44.000	44.100	43.590	43.950	20.939	3,387,330
2014-10-31	44.020	44.020	43.590	43.970	20.948	3,053,099
2014-10-30	42.980	43.590	42.930	43.590	20.767	1,760,094
2014-10-29	43.250	43.360	42.780	43.150	20.557	2,133,743
2014-10-28	43.250	43.370	42.950	43.370	20.662	1,878,898
2014-10-27	42.890	43.350	42.820	43.330	20.643	2,299,651
2014-10-24	42.710	42.930	42.560	42.870	20.424	1,735,718
2014-10-23	42.770	42.870	42.280	42.810	20.395	3,201,439
2014-10-22	42.430	42.960	42.360	42.590	20.291	2,815,492
2014-10-21	42.600	42.660	42.220	42.580	20.286	3,457,931
2014-10-20	42.530	42.960	42.370	42.910	20.443	1,902,395
2014-10-17	42.980	43.000	41.910	42.500	20.248	3,694,221
2014-10-16	42.430	42.840	42.170	42.610	20.300	3,455,845
2014-10-15	42.720	43.230	42.310	42.730	20.357	4,069,737
2014-10-14	42.470	43.120	42.370	42.910	20.443	3,643,384
2014-10-13	41.910	42.690	41.810	42.240	20.124	3,525,239
2014-10-10	41.370	42.290	41.270	41.910	19.967	3,523,043
2014-10-09	40.980	41.590	40.940	41.140	19.600	2,794,520
2014-10-08	40.130	40.940	40.130	40.940	19.505	2,854,141
2014-10-07	40.070	40.570	40.020	40.170	19.138	2,400,557
2014-10-06	40.180	40.350	40.030	40.200	19.152	2,166,903
2014-10-03	39.980	40.180	39.660	40.100	19.104	1,755,592
2014-10-02	40.000	40.090	39.660	39.900	19.009	2,281,864
2014-10-01	39.770	40.190	39.710	40.000	19.057	3,416,647
2014-09-30	39.930	40.160	39.690	39.710	18.919	3,208,576
2014-09-29	39.920	40.050	39.600	40.000	19.057	2,670,665
2014-09-26	39.710	40.200	39.520	40.020	19.066	2,611,264
2014-09-25	39.370	39.840	39.340	39.720	18.923	3,539,732
2014-09-24	39.500	39.780	39.350	39.470	18.804	3,515,027
2014-09-23	39.780	39.850	39.490	39.520	18.828	2,776,073
2014-09-22	40.000	40.140	39.710	39.720	18.923	2,704,923
2014-09-19	40.070	40.110	39.680	39.990	19.052	4,297,133
2014-09-18	40.600	40.620	39.800	39.830	18.976	3,174,867
2014-09-17	40.950	41.150	40.420	40.480	19.285	3,159,934
2014-09-16	40.480	40.980	40.480	40.750	19.414	3,217,469
2014-09-15	40.660	40.900	40.150	40.500	19.295	4,434,273
2014-09-12	42.100	42.240	40.410	40.550	19.319	5,421,704
2014-09-11	42.330	42.720	42.170	42.450	20.224	2,565,038
2014-09-10	43.080	43.080	42.320	42.400	20.200	2,611,044
2014-09-09	43.400	43.400	43.060	43.170	20.567	1,642,388
2014-09-08	43.730	43.750	43.380	43.400	20.677	1,950,817
2014-09-05	43.380	43.860	43.260	43.730	20.834	2,517,604
2014-09-04	43.200	43.590	43.050	43.430	20.691	2,380,025
2014-09-03	43.280	43.350	43.040	43.310	20.634	1,860,451
2014-09-02	43.460	43.460	43.010	43.090	20.529	1,815,543
2014-08-29	43.180	43.380	43.070	43.330	20.643	2,356,528
2014-08-28	42.690	43.140	42.690	43.100	20.534	2,597,539
2014-08-27	42.510	42.830	42.500	42.820	20.400	1,761,631
2014-08-26	42.480	42.530	42.250	42.520	20.257	2,352,136
2014-08-25	42.430	42.450	42.190	42.310	20.157	2,028,445

← NewerPage 51 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.