Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	48.470	48.670	48.410	48.490	21.434	2,168,550
2013-03-19	48.320	48.510	48.140	48.240	21.324	2,295,808
2013-03-18	48.490	48.710	48.260	48.320	21.359	4,158,126
2013-03-15	48.620	48.860	48.500	48.680	21.518	4,214,673
2013-03-14	48.770	49.350	48.730	48.900	21.615	2,561,524
2013-03-13	49.050	49.140	48.690	48.760	21.554	1,817,629
2013-03-12	49.290	49.370	48.750	49.040	21.677	2,633,553
2013-03-11	48.950	49.020	48.760	48.890	21.611	1,956,856
2013-03-08	49.190	49.200	48.690	48.920	21.624	2,011,756
2013-03-07	49.510	49.660	49.040	49.110	21.708	2,303,494
2013-03-06	49.700	49.790	49.300	49.460	21.863	1,446,944
2013-03-05	49.720	49.740	49.340	49.630	21.938	1,428,937
2013-03-04	48.920	49.730	48.890	49.460	21.863	2,110,466
2013-03-01	48.820	49.150	48.560	48.900	21.615	2,726,114
2013-02-28	48.650	49.180	48.630	48.880	21.607	4,590,958
2013-02-27	48.200	48.940	48.070	48.760	21.554	1,602,751
2013-02-26	47.820	48.320	47.660	48.260	21.333	2,464,461
2013-02-25	48.790	48.840	47.640	47.640	21.059	1,941,264
2013-02-22	48.190	48.630	48.190	48.610	21.487	1,983,757
2013-02-21	47.990	48.250	47.760	48.150	21.284	2,603,687
2013-02-20	48.280	48.630	47.970	47.980	21.209	2,342,693
2013-02-19	47.890	48.250	47.710	48.250	21.328	2,425,811
2013-02-15	47.270	47.840	47.130	47.800	21.129	5,098,124
2013-02-14	47.090	47.300	47.020	47.150	20.842	1,817,300
2013-02-13	47.280	47.430	47.120	47.260	20.891	1,941,813
2013-02-12	46.970	47.080	46.360	47.080	20.811	2,097,949
2013-02-11	46.790	47.030	46.740	46.910	20.736	1,839,479
2013-02-08	46.440	46.740	46.440	46.700	20.643	3,415,549
2013-02-07	46.610	46.770	46.260	46.470	20.541	1,851,008
2013-02-06	46.210	46.550	46.100	46.550	20.577	2,259,904
2013-02-05	46.770	46.910	46.400	46.510	20.559	2,804,731
2013-02-04	46.400	46.850	46.380	46.700	20.643	3,043,327
2013-02-01	46.590	46.870	46.400	46.690	20.639	2,601,162
2013-01-31	46.480	46.510	46.150	46.390	20.506	3,251,947
2013-01-30	47.190	47.260	46.800	47.020	20.552	2,289,001
2013-01-29	46.820	47.350	46.820	47.290	20.670	2,074,232
2013-01-28	47.100	47.120	46.670	46.920	20.509	1,937,201
2013-01-25	46.670	47.010	46.480	47.000	20.544	2,067,205
2013-01-24	46.560	46.590	46.350	46.510	20.329	1,873,847
2013-01-23	46.430	46.560	46.250	46.460	20.308	1,451,776
2013-01-22	46.350	46.740	46.300	46.600	20.369	1,869,235
2013-01-18	46.320	46.500	46.000	46.480	20.316	2,802,206
2013-01-17	46.100	46.390	45.970	46.250	20.216	2,150,323
2013-01-16	45.950	46.100	45.750	45.970	20.093	1,494,927
2013-01-15	45.980	46.210	45.710	46.160	20.177	2,116,066
2013-01-14	45.960	46.120	45.930	46.120	20.159	1,050,127
2013-01-11	45.890	46.000	45.610	46.000	20.107	1,534,675
2013-01-10	45.740	46.070	45.590	45.950	20.085	2,822,299
2013-01-09	45.840	45.840	45.570	45.580	19.923	1,501,625
2013-01-08	45.440	45.760	45.410	45.680	19.967	1,590,124
2013-01-07	45.600	45.910	45.460	45.500	19.888	1,301,020
2013-01-04	45.600	45.820	45.450	45.780	20.010	1,899,650
2013-01-03	45.560	45.680	45.220	45.600	19.932	2,968,772
2013-01-02	45.750	45.840	45.250	45.540	19.905	2,626,855
2012-12-31	44.700	45.180	44.600	45.160	19.739	2,288,012
2012-12-28	44.860	45.200	44.740	44.840	19.600	1,694,214
2012-12-27	44.920	45.210	44.590	45.140	19.731	1,716,613
2012-12-26	45.200	45.260	44.770	44.940	19.643	1,805,551
2012-12-24	44.650	45.290	44.580	45.120	19.722	1,165,527
2012-12-21	44.990	45.040	44.590	44.780	19.573	5,692,471

← NewerPage 58 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.