Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.560	42.660	42.080	42.250	20.129	1,423,886
2014-08-21	42.590	42.920	42.520	42.550	20.272	1,441,674
2014-08-20	42.340	42.620	42.120	42.530	20.262	1,370,414
2014-08-19	42.300	42.670	42.200	42.470	20.233	1,312,879
2014-08-18	42.020	42.300	41.990	42.250	20.129	1,854,302
2014-08-15	41.960	42.290	41.870	41.890	19.957	2,198,745
2014-08-14	41.810	42.110	41.740	42.000	20.010	2,166,134
2014-08-13	41.060	41.720	41.030	41.630	19.833	2,140,331
2014-08-12	40.830	41.090	40.780	40.970	19.519	1,531,710
2014-08-11	40.890	41.110	40.850	40.960	19.514	1,529,734
2014-08-08	40.800	41.100	40.550	40.900	19.485	1,665,886
2014-08-07	40.780	40.890	40.560	40.710	19.395	2,158,339
2014-08-06	41.090	41.340	40.950	41.110	19.326	2,242,665
2014-08-05	41.570	41.890	41.070	41.140	19.340	2,198,635
2014-08-04	41.800	41.850	41.350	41.730	19.617	1,919,853
2014-08-01	41.520	42.020	41.380	41.770	19.636	2,801,327
2014-07-31	41.810	42.150	41.530	41.530	19.523	2,479,504
2014-07-30	42.460	42.700	41.780	41.930	19.711	2,850,518
2014-07-29	42.620	42.720	42.400	42.510	19.984	1,832,013
2014-07-28	42.370	42.730	42.320	42.630	20.040	1,561,466
2014-07-25	42.410	42.620	42.280	42.320	19.895	1,982,219
2014-07-24	42.420	42.470	42.240	42.450	19.956	1,893,830
2014-07-23	42.340	42.440	42.180	42.270	19.871	2,106,733
2014-07-22	42.380	42.470	42.080	42.170	19.824	2,132,096
2014-07-21	42.080	42.240	41.920	42.160	19.820	1,786,117
2014-07-18	41.960	42.200	41.800	42.180	19.829	2,155,923
2014-07-17	41.810	41.970	41.720	41.850	19.674	2,012,414
2014-07-16	41.550	41.890	41.450	41.870	19.683	1,826,194
2014-07-15	41.400	41.570	41.310	41.550	19.533	1,560,917
2014-07-14	41.210	41.440	41.000	41.440	19.481	1,622,954
2014-07-11	41.540	41.540	41.110	41.200	19.368	1,859,792
2014-07-10	41.120	41.870	41.120	41.540	19.528	2,288,122
2014-07-09	41.310	41.380	40.880	41.330	19.429	1,372,280
2014-07-08	41.070	41.500	41.000	41.180	19.359	2,540,882
2014-07-07	40.770	41.040	40.730	40.950	19.251	2,309,204
2014-07-03	41.210	41.210	40.440	40.790	19.175	1,926,661
2014-07-02	41.380	41.460	40.970	41.270	19.401	1,575,410
2014-07-01	41.520	41.600	41.160	41.460	19.490	1,773,490
2014-06-30	41.320	41.430	40.970	41.380	19.453	2,632,126
2014-06-27	41.320	41.620	41.190	41.310	19.420	2,405,169
2014-06-26	40.950	41.420	40.770	41.400	19.462	2,727,212
2014-06-25	41.220	41.400	40.880	41.010	19.279	2,338,301
2014-06-24	41.230	41.400	41.110	41.230	19.382	1,996,823
2014-06-23	41.000	41.630	40.990	41.190	19.364	3,200,231
2014-06-20	40.590	41.210	40.370	41.180	19.359	4,849,317
2014-06-19	40.640	40.980	40.550	40.660	19.114	5,629,336
2014-06-18	40.450	40.740	39.970	40.650	19.110	3,440,693
2014-06-17	41.000	41.060	40.170	40.450	19.016	3,658,536
2014-06-16	41.400	41.550	41.030	41.110	19.326	1,790,509
2014-06-13	41.390	41.530	41.010	41.490	19.505	1,582,108
2014-06-12	41.350	41.490	40.970	41.440	19.481	2,065,997
2014-06-11	41.240	41.500	41.000	41.450	19.486	2,596,990
2014-06-10	41.590	41.710	41.240	41.360	19.443	2,355,539
2014-06-09	42.420	42.630	41.540	41.720	19.613	2,868,415
2014-06-06	42.750	42.770	42.280	42.430	19.946	1,868,906
2014-06-05	41.820	42.660	41.820	42.640	20.045	2,794,959
2014-06-04	42.040	42.100	41.660	41.830	19.664	2,625,208
2014-06-03	42.100	42.240	41.660	42.170	19.824	3,549,175
2014-06-02	41.720	42.190	41.620	42.040	19.763	3,070,996
2014-05-30	41.640	41.980	41.610	41.750	19.627	3,889,994

← NewerPage 52 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.