Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	41.850	41.870	40.830	41.000	18.525	2,572,175
2013-09-09	41.000	41.660	40.690	41.660	18.824	2,631,247
2013-09-06	40.450	41.550	40.160	40.890	18.476	4,026,586
2013-09-05	40.430	40.550	39.690	39.710	17.943	1,856,169
2013-09-04	40.400	40.650	40.190	40.500	18.299	2,676,155
2013-09-03	41.090	41.120	39.970	40.490	18.295	3,467,374
2013-08-30	40.860	41.050	40.590	40.730	18.403	2,657,489
2013-08-29	41.110	41.110	40.540	40.780	18.426	2,023,724
2013-08-28	40.860	41.310	40.640	41.200	18.616	3,186,396
2013-08-27	40.290	41.070	40.150	40.920	18.489	2,507,063
2013-08-26	41.000	41.070	40.420	40.540	18.318	2,080,930
2013-08-23	40.230	41.030	40.130	40.950	18.503	3,187,274
2013-08-22	40.530	40.550	39.890	40.290	18.205	2,438,438
2013-08-21	39.860	41.270	39.290	40.450	18.277	4,998,535
2013-08-20	39.570	40.390	39.520	39.980	18.065	4,453,378
2013-08-19	39.250	39.770	38.930	39.400	17.802	3,964,000
2013-08-16	40.090	40.090	39.210	39.390	17.798	6,463,267
2013-08-15	40.360	40.490	39.840	40.220	18.173	3,705,860
2013-08-14	41.100	41.310	40.620	40.700	18.390	2,512,444
2013-08-13	42.110	42.110	41.000	41.130	18.584	3,001,493
2013-08-12	42.380	42.400	41.910	42.210	19.072	1,945,217
2013-08-09	42.000	42.750	41.900	42.380	19.149	2,370,033
2013-08-08	42.230	42.320	41.780	42.070	19.009	1,833,550
2013-08-07	42.270	42.300	41.810	42.050	19.000	3,550,273
2013-08-06	42.810	43.100	42.340	42.340	19.131	3,279,397
2013-08-05	42.720	43.110	42.640	42.970	19.416	2,545,384
2013-08-02	42.150	43.000	42.100	42.810	19.343	3,391,173
2013-08-01	43.730	43.730	42.030	42.080	19.013	4,121,233
2013-07-31	44.910	45.100	43.290	43.870	19.585	4,741,603
2013-07-30	44.880	46.110	44.550	44.670	19.942	1,951,366
2013-07-29	45.300	45.530	44.890	45.070	20.121	1,769,317
2013-07-26	45.170	45.340	44.790	45.330	20.237	1,580,791
2013-07-25	44.870	45.200	44.670	45.170	20.165	2,533,306
2013-07-24	46.240	46.310	44.760	44.960	20.072	3,029,931
2013-07-23	46.700	46.780	46.240	46.270	20.656	2,105,744
2013-07-22	46.440	46.650	46.310	46.560	20.786	2,197,757
2013-07-19	46.910	47.070	46.340	46.490	20.755	5,617,697
2013-07-18	47.240	47.450	46.530	46.840	20.911	2,476,759
2013-07-17	46.530	47.350	46.490	47.280	21.107	3,429,713
2013-07-16	46.660	46.730	46.170	46.310	20.674	1,935,115
2013-07-15	46.530	46.650	46.220	46.630	20.817	1,405,440
2013-07-12	46.420	46.660	45.990	46.380	20.705	2,527,706
2013-07-11	45.620	46.780	45.620	46.550	20.781	3,846,074
2013-07-10	44.970	45.180	44.500	45.000	20.089	1,810,492
2013-07-09	44.810	45.190	44.620	45.080	20.125	2,364,104
2013-07-08	45.000	45.190	44.410	44.560	19.893	2,509,479
2013-07-05	45.010	45.240	43.050	44.450	19.844	3,086,258
2013-07-03	45.660	45.720	44.480	44.930	20.058	2,370,472
2013-07-02	45.030	46.280	44.920	46.000	20.536	4,812,863
2013-07-01	45.830	45.880	44.820	44.950	20.067	2,242,775
2013-06-28	45.600	45.840	45.150	45.440	20.286	3,294,000
2013-06-27	45.410	45.730	45.150	45.680	20.393	3,365,041
2013-06-26	44.390	45.240	44.380	45.200	20.179	5,428,622
2013-06-25	42.860	44.190	42.600	43.930	19.612	4,716,239
2013-06-24	42.540	43.490	41.500	42.390	18.924	5,854,426
2013-06-21	42.250	43.690	41.580	43.190	19.281	7,347,706
2013-06-20	43.820	43.960	41.540	41.890	18.701	6,359,067
2013-06-19	45.850	46.100	44.110	44.160	19.714	3,081,647
2013-06-18	45.800	46.260	45.510	45.980	20.527	2,645,082
2013-06-17	46.200	46.340	45.490	45.770	20.433	4,637,183

← NewerPage 56 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.