Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	41.550	41.740	41.490	41.610	19.561	2,174,260
2014-05-28	42.080	42.080	41.260	41.450	19.486	2,575,030
2014-05-27	42.310	42.420	41.880	42.110	19.796	1,846,726
2014-05-23	41.900	42.180	41.750	42.110	19.796	1,328,580
2014-05-22	41.860	41.990	41.640	41.680	19.594	1,589,684
2014-05-21	42.410	42.420	41.770	41.850	19.674	1,420,373
2014-05-20	42.470	42.740	42.220	42.310	19.890	1,649,086
2014-05-19	42.600	42.600	42.070	42.300	19.885	1,678,183
2014-05-16	42.130	42.670	41.880	42.670	20.059	2,499,597
2014-05-15	42.110	42.290	41.880	42.260	19.867	2,459,191
2014-05-14	41.840	42.350	41.680	42.200	19.838	2,327,760
2014-05-13	41.990	42.310	41.720	41.830	19.664	2,488,617
2014-05-12	42.150	42.250	41.800	41.920	19.707	2,451,065
2014-05-09	42.380	42.820	42.010	42.110	19.796	5,093,622
2014-05-08	42.040	42.380	41.930	42.380	19.923	3,699,382
2014-05-07	42.160	42.690	42.130	42.460	19.704	2,767,948
2014-05-06	41.880	42.430	41.710	41.970	19.477	2,472,257
2014-05-05	41.940	42.360	41.920	42.200	19.584	2,274,617
2014-05-02	41.970	42.230	41.780	42.070	19.523	2,826,581
2014-05-01	41.850	42.200	41.490	42.180	19.574	2,836,024
2014-04-30	41.690	41.900	41.500	41.860	19.426	2,419,004
2014-04-29	41.770	41.900	41.450	41.810	19.403	4,758,183
2014-04-28	40.970	41.610	40.950	41.610	19.310	3,499,875
2014-04-25	40.950	41.230	40.670	40.760	18.915	2,422,957
2014-04-24	40.840	41.210	40.740	40.900	18.980	2,592,488
2014-04-23	40.680	40.800	40.330	40.800	18.934	3,140,500
2014-04-22	40.820	40.850	40.180	40.640	18.860	2,703,605
2014-04-21	40.930	40.990	40.500	40.820	18.943	2,631,247
2014-04-17	41.020	41.070	40.070	40.530	18.809	5,372,734
2014-04-16	41.410	41.450	40.900	41.080	19.064	2,539,015
2014-04-15	40.490	41.330	40.410	41.230	19.134	3,659,963
2014-04-14	40.530	40.540	40.110	40.530	18.809	2,909,480
2014-04-11	39.890	40.610	39.680	40.220	18.665	4,460,845
2014-04-10	40.470	40.790	39.980	40.040	18.581	3,463,970
2014-04-09	40.810	40.820	40.200	40.420	18.758	4,146,707
2014-04-08	40.110	40.720	40.070	40.690	18.883	3,419,721
2014-04-07	39.510	40.380	39.470	40.210	18.660	4,093,344
2014-04-04	39.180	39.670	38.960	39.470	18.317	3,128,422
2014-04-03	39.090	39.090	38.700	39.010	18.103	1,974,314
2014-04-02	38.750	39.030	38.600	39.010	18.103	2,965,478
2014-04-01	38.730	38.830	38.490	38.820	18.015	3,008,849
2014-03-31	38.290	38.820	37.900	38.790	18.001	4,020,107
2014-03-28	37.830	38.240	37.770	38.170	17.713	2,485,323
2014-03-27	37.130	37.830	37.010	37.770	17.528	2,981,399
2014-03-26	37.700	37.700	37.040	37.120	17.226	3,311,239
2014-03-25	36.870	37.260	36.780	37.190	17.259	2,217,850
2014-03-24	37.030	37.030	36.660	36.700	17.031	3,384,585
2014-03-21	36.350	37.030	36.190	36.870	17.110	6,439,441
2014-03-20	36.240	36.530	36.000	36.240	16.818	4,310,089
2014-03-19	37.100	37.310	36.210	36.310	16.850	5,125,464
2014-03-18	37.030	37.160	36.920	37.060	17.198	2,932,319
2014-03-17	37.350	37.500	37.010	37.060	17.198	2,862,596
2014-03-14	37.150	37.480	37.100	37.160	17.245	3,838,059
2014-03-13	37.700	37.700	37.130	37.140	17.235	4,084,450
2014-03-12	37.430	37.810	37.420	37.600	17.449	4,628,070
2014-03-11	37.320	37.650	37.300	37.450	17.379	5,665,460
2014-03-10	37.640	37.710	37.170	37.190	17.259	3,302,345
2014-03-07	38.520	38.560	37.490	37.680	17.486	3,780,085
2014-03-06	39.240	39.320	38.460	38.580	17.904	2,097,070
2014-03-05	39.360	39.590	38.990	39.250	18.215	2,305,031

← NewerPage 53 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.