Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	35.710	36.690	35.670	36.490	16.695	3,634,600
2013-12-03	36.180	36.390	35.800	36.060	16.498	2,999,297
2013-12-02	36.950	36.950	36.210	36.340	16.626	2,668,799
2013-11-29	37.400	37.480	36.740	36.770	16.823	1,628,224
2013-11-27	37.080	37.450	36.900	37.370	17.097	2,091,690
2013-11-26	37.700	37.700	37.060	37.060	16.956	4,386,839
2013-11-25	38.360	38.400	37.650	37.700	17.248	3,263,915
2013-11-22	39.020	39.030	38.060	38.270	17.509	3,981,787
2013-11-21	38.830	39.160	38.600	38.920	17.807	2,320,733
2013-11-20	39.660	39.750	38.610	38.830	17.765	4,169,435
2013-11-19	39.330	39.410	38.790	38.940	17.816	3,571,574
2013-11-18	39.800	40.050	39.670	39.710	18.168	3,112,171
2013-11-15	39.520	40.020	39.450	39.810	18.214	2,749,392
2013-11-14	39.590	40.100	39.560	39.580	18.108	2,470,829
2013-11-13	39.150	39.490	39.110	39.450	18.049	2,323,148
2013-11-12	39.470	39.550	39.140	39.290	17.976	2,452,493
2013-11-11	39.660	40.070	39.440	39.480	18.063	1,928,417
2013-11-08	40.210	40.260	38.670	39.630	18.131	3,604,734
2013-11-07	41.080	41.180	40.420	40.450	18.507	2,677,144
2013-11-06	40.760	41.330	40.760	40.960	18.740	2,024,273
2013-11-05	41.620	41.810	40.670	40.790	18.662	3,064,738
2013-11-04	41.830	42.000	41.310	41.880	19.161	2,037,778
2013-11-01	41.500	42.000	41.350	41.710	19.083	2,461,057
2013-10-31	42.170	42.170	41.220	41.500	18.987	3,067,922
2013-10-30	42.220	42.510	41.830	42.310	19.117	3,715,303
2013-10-29	43.000	43.280	41.900	42.150	19.045	2,959,549
2013-10-28	43.200	43.290	42.390	42.850	19.361	2,139,892
2013-10-25	42.520	43.130	42.350	43.050	19.452	2,422,627
2013-10-24	42.670	42.700	42.350	42.390	19.153	2,184,251
2013-10-23	42.440	42.640	42.180	42.580	19.239	2,970,090
2013-10-22	42.510	42.800	42.170	42.520	19.212	2,366,519
2013-10-21	42.450	42.540	41.800	42.070	19.009	2,277,252
2013-10-18	43.050	43.170	42.320	42.570	19.235	5,508,227
2013-10-17	42.040	42.960	41.960	42.840	19.357	2,909,041
2013-10-16	41.410	42.240	41.360	42.070	19.009	2,892,461
2013-10-15	41.140	41.580	40.930	41.190	18.611	2,411,208
2013-10-14	41.280	41.620	40.990	41.450	18.729	2,913,214
2013-10-11	40.830	41.550	40.680	41.540	18.769	2,434,595
2013-10-10	40.500	40.920	40.360	40.870	18.467	2,889,607
2013-10-09	40.160	40.650	40.160	40.210	18.168	3,293,451
2013-10-08	39.840	40.620	39.840	40.160	18.146	4,774,653
2013-10-07	38.860	40.110	38.760	39.860	18.010	4,101,030
2013-10-04	39.690	39.930	38.580	39.050	17.644	8,554,957
2013-10-03	41.590	41.630	39.360	39.820	17.992	9,832,919
2013-10-02	41.930	41.980	41.180	41.770	18.873	2,635,639
2013-10-01	40.900	42.110	40.820	41.910	18.937	2,795,179
2013-09-30	41.280	41.830	40.770	40.950	18.503	2,961,526
2013-09-27	41.500	41.800	41.170	41.550	18.774	2,495,315
2013-09-26	41.670	41.790	41.410	41.790	18.882	1,768,000
2013-09-25	41.390	41.800	41.280	41.670	18.828	3,274,895
2013-09-24	41.690	41.780	41.350	41.400	18.706	2,865,890
2013-09-23	41.930	42.320	41.570	41.640	18.815	2,464,571
2013-09-20	43.280	43.350	42.080	42.090	19.018	4,167,569
2013-09-19	44.050	44.510	43.360	43.370	19.596	3,632,294
2013-09-18	41.820	43.990	41.200	43.950	19.858	3,811,158
2013-09-17	42.220	42.560	41.580	41.760	18.869	1,824,986
2013-09-16	42.470	43.400	42.040	42.220	19.077	2,484,225
2013-09-13	41.220	41.620	41.190	41.430	18.720	1,588,037
2013-09-12	41.520	41.900	41.190	41.230	18.629	2,424,384
2013-09-11	41.000	41.530	40.950	41.450	18.729	1,983,098

← NewerPage 55 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.