Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.050	39.430	38.860	39.420	18.294	3,491,750
2014-03-03	38.590	38.850	38.350	38.690	17.955	2,170,526
2014-02-28	38.330	38.950	38.240	38.770	17.992	4,463,260
2014-02-27	38.040	38.370	38.020	38.350	17.797	2,535,611
2014-02-26	37.560	38.030	37.410	38.010	17.639	2,700,860
2014-02-25	37.850	37.900	37.350	37.440	17.375	3,184,969
2014-02-24	37.190	38.080	37.110	37.820	17.551	3,144,343
2014-02-21	37.470	37.520	37.010	37.110	17.222	4,892,139
2014-02-20	38.180	38.540	37.630	37.840	17.560	2,500,915
2014-02-19	37.800	38.740	37.760	38.130	17.695	4,049,863
2014-02-18	37.750	37.880	37.230	37.870	17.574	3,212,419
2014-02-14	37.800	37.950	37.580	37.690	17.491	2,639,921
2014-02-13	37.500	37.990	37.470	37.880	17.579	2,692,845
2014-02-12	37.830	38.050	37.380	37.600	17.449	3,914,699
2014-02-11	38.050	38.500	37.290	37.800	17.542	6,095,218
2014-02-10	38.470	38.920	38.180	38.820	18.015	2,765,862
2014-02-07	38.320	38.490	38.020	38.420	17.829	3,014,888
2014-02-06	38.040	38.560	38.010	38.140	17.700	3,510,965
2014-02-05	38.920	39.130	38.380	38.600	17.660	2,840,416
2014-02-04	38.850	39.050	38.520	39.020	17.852	3,397,651
2014-02-03	39.250	39.310	38.780	38.830	17.765	4,982,614
2014-01-31	38.530	39.340	38.500	39.150	17.912	3,461,774
2014-01-30	39.010	39.220	38.850	38.890	17.793	2,777,720
2014-01-29	38.880	39.120	38.660	38.830	17.765	2,577,555
2014-01-28	38.540	39.150	38.540	39.120	17.898	2,932,209
2014-01-27	38.600	38.860	38.410	38.410	17.573	3,166,083
2014-01-24	38.520	38.690	38.260	38.600	17.660	3,384,365
2014-01-23	38.350	38.560	38.250	38.530	17.628	3,744,070
2014-01-22	38.490	38.690	38.260	38.440	17.587	2,288,012
2014-01-21	38.300	38.560	38.040	38.390	17.564	3,619,777
2014-01-17	38.460	38.520	37.890	38.040	17.404	4,345,445
2014-01-16	37.970	38.400	37.970	38.400	17.569	3,242,723
2014-01-15	38.000	38.410	37.990	38.040	17.404	3,732,871
2014-01-14	38.230	38.290	37.950	37.990	17.381	3,311,129
2014-01-13	38.750	38.960	38.020	38.110	17.436	4,467,762
2014-01-10	37.790	39.050	37.770	38.870	17.784	4,763,014
2014-01-09	37.750	37.820	37.130	37.410	17.116	4,034,711
2014-01-08	37.490	37.540	36.950	37.360	17.093	4,160,871
2014-01-07	36.810	37.480	36.560	37.440	17.129	4,659,473
2014-01-06	36.180	37.350	36.160	36.810	16.841	4,684,397
2014-01-03	36.160	36.390	35.950	36.180	16.553	2,211,701
2014-01-02	36.330	36.430	36.000	36.210	16.567	2,305,800
2013-12-31	36.570	36.630	36.220	36.320	16.617	2,789,908
2013-12-30	36.520	36.670	36.400	36.600	16.745	1,787,873
2013-12-27	36.450	36.590	36.270	36.500	16.699	2,462,265
2013-12-26	36.470	36.670	36.350	36.480	16.690	2,130,559
2013-12-24	36.200	36.490	36.140	36.360	16.635	1,061,327
2013-12-23	36.250	36.460	36.130	36.220	16.571	2,831,852
2013-12-20	35.830	36.170	35.630	36.080	16.507	4,056,012
2013-12-19	36.730	36.730	35.600	35.800	16.379	3,214,285
2013-12-18	36.460	36.880	35.750	36.840	16.855	5,583,110
2013-12-17	36.020	36.340	35.840	36.320	16.617	3,492,189
2013-12-16	35.770	36.890	35.700	36.060	16.498	3,448,598
2013-12-13	35.740	36.270	35.660	35.770	16.365	2,054,029
2013-12-12	35.840	35.900	35.500	35.660	16.315	3,726,063
2013-12-11	36.950	36.950	35.810	35.840	16.397	3,429,932
2013-12-10	36.850	37.240	36.780	36.860	16.864	3,069,459
2013-12-09	36.560	36.910	36.030	36.870	16.869	2,408,573
2013-12-06	36.750	36.830	36.340	36.570	16.731	2,559,658
2013-12-05	36.250	36.690	36.090	36.490	16.695	2,805,829

← NewerPage 54 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.