Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	46.000	46.670	45.750	45.950	20.514	7,151,164
2013-06-13	45.360	46.140	45.200	45.990	20.531	4,874,022
2013-06-12	46.270	46.450	45.280	45.360	20.250	2,704,484
2013-06-11	46.270	46.970	45.790	45.880	20.482	5,496,259
2013-06-10	47.640	47.720	46.480	46.640	20.822	3,025,210
2013-06-07	47.770	48.000	46.840	47.560	21.232	3,348,461
2013-06-06	46.320	47.770	46.320	47.740	21.313	3,523,921
2013-06-05	46.850	47.240	46.460	46.590	20.799	2,236,516
2013-06-04	48.000	48.230	46.990	47.010	20.987	3,428,505
2013-06-03	47.320	48.150	46.750	48.030	21.442	4,816,157
2013-05-31	47.750	48.410	47.210	47.380	21.152	6,593,929
2013-05-30	48.210	48.570	47.720	47.890	21.380	3,458,371
2013-05-29	49.220	49.230	47.770	47.870	21.371	5,549,841
2013-05-28	51.430	51.490	49.200	49.560	22.125	4,297,352
2013-05-24	51.540	51.600	50.440	50.830	22.692	3,647,666
2013-05-23	53.830	53.850	51.720	51.880	23.161	4,605,122
2013-05-22	55.300	56.060	53.870	54.180	24.188	3,892,849
2013-05-21	54.830	55.340	54.790	55.280	24.679	2,890,485
2013-05-20	54.390	54.810	54.310	54.710	24.424	1,642,608
2013-05-17	54.110	54.500	54.030	54.380	24.277	2,936,162
2013-05-16	54.180	54.550	53.830	54.150	24.174	2,464,241
2013-05-15	53.540	54.350	53.140	54.350	24.264	2,706,021
2013-05-14	52.250	53.490	52.220	53.460	23.866	2,933,856
2013-05-13	51.990	52.120	51.790	52.120	23.268	2,723,809
2013-05-10	51.930	52.110	51.630	51.960	23.197	3,171,024
2013-05-09	52.600	52.670	51.690	51.760	23.107	4,070,945
2013-05-08	53.650	53.710	52.420	52.530	23.451	4,181,294
2013-05-07	53.660	54.050	53.500	53.940	24.081	2,605,225
2013-05-06	53.430	53.660	53.350	53.630	23.942	2,202,698
2013-05-03	53.380	53.650	53.200	53.470	23.871	3,002,920
2013-05-02	52.750	53.240	52.590	53.060	23.688	2,857,106
2013-05-01	53.250	53.660	53.120	53.310	23.565	2,022,296
2013-04-30	53.020	53.960	52.900	53.300	23.560	2,183,812
2013-04-29	52.900	53.150	52.790	53.070	23.459	1,086,581
2013-04-26	53.010	53.180	52.680	52.770	23.326	1,584,743
2013-04-25	53.280	53.300	52.680	52.910	23.388	2,208,847
2013-04-24	53.140	53.300	52.790	53.300	23.560	1,664,348
2013-04-23	52.910	53.210	52.640	53.050	23.450	2,133,963
2013-04-22	52.750	52.820	52.280	52.720	23.304	1,410,491
2013-04-19	51.680	52.740	51.560	52.710	23.300	2,283,071
2013-04-18	51.900	51.970	51.170	51.550	22.787	3,284,447
2013-04-17	52.260	52.260	51.520	51.950	22.964	1,997,921
2013-04-16	51.230	52.480	50.830	52.480	23.198	2,402,095
2013-04-15	51.750	51.940	51.160	51.200	22.632	3,394,028
2013-04-12	51.360	52.020	51.190	52.020	22.995	2,254,963
2013-04-11	52.030	52.090	51.300	51.460	22.747	3,420,490
2013-04-10	51.680	52.060	51.440	51.930	22.955	2,078,734
2013-04-09	51.620	51.880	51.330	51.700	22.853	1,842,005
2013-04-08	51.150	51.590	50.950	51.580	22.800	1,814,884
2013-04-05	50.320	51.170	50.300	51.150	22.610	2,282,413
2013-04-04	50.440	50.960	50.380	50.900	22.500	2,515,079
2013-04-03	50.500	50.570	50.010	50.290	22.230	2,526,498
2013-04-02	50.530	50.680	50.360	50.470	22.309	2,776,403
2013-04-01	49.890	50.260	49.630	50.260	22.217	2,425,592
2013-03-28	49.520	49.910	49.340	49.860	22.040	3,151,809
2013-03-27	49.110	49.480	49.110	49.410	21.841	2,778,160
2013-03-26	49.190	49.540	49.000	49.370	21.823	4,784,974
2013-03-25	49.170	49.220	48.850	48.960	21.642	1,552,572
2013-03-22	48.540	49.010	48.540	48.910	21.620	1,577,826
2013-03-21	48.470	48.770	48.330	48.460	21.421	2,235,199

← NewerPage 57 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.