Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	44.590	45.040	44.550	45.000	19.669	2,717,989
2012-12-19	44.820	44.970	44.510	44.510	19.455	2,285,707
2012-12-18	44.230	44.720	44.120	44.710	19.543	3,264,244
2012-12-17	44.580	44.580	43.900	44.140	19.294	3,496,801
2012-12-14	44.640	44.650	44.090	44.190	19.315	2,900,696
2012-12-13	45.180	45.360	44.270	44.490	19.447	2,589,523
2012-12-12	45.440	45.440	44.970	45.210	19.761	1,994,737
2012-12-11	45.530	45.630	45.270	45.400	19.844	2,231,685
2012-12-10	45.340	45.580	45.200	45.370	19.831	1,795,669
2012-12-07	45.110	45.400	44.990	45.370	19.831	1,766,572
2012-12-06	44.990	45.250	44.890	45.040	19.687	2,339,838
2012-12-05	45.000	45.090	44.660	44.820	19.591	2,487,190
2012-12-04	45.020	45.130	44.710	45.000	19.669	3,803,472
2012-12-03	45.230	45.460	44.830	44.970	19.656	2,645,960
2012-11-30	45.110	45.410	44.910	45.050	19.691	3,790,406
2012-11-29	45.100	45.120	44.380	44.970	19.656	3,388,428
2012-11-28	45.060	45.060	44.560	44.970	19.656	3,209,125
2012-11-27	45.470	45.530	44.600	45.100	19.713	4,125,515
2012-11-26	45.530	46.150	45.360	45.790	20.015	2,571,626
2012-11-23	45.520	45.720	45.330	45.690	19.971	684,823
2012-11-21	45.640	45.730	45.110	45.370	19.831	2,484,335
2012-11-20	45.400	45.640	45.170	45.630	19.945	3,068,471
2012-11-19	44.990	45.370	44.880	45.290	19.796	2,782,661
2012-11-16	43.930	44.730	43.840	44.560	19.477	3,441,901
2012-11-15	43.910	44.170	43.550	43.780	19.136	2,343,132
2012-11-14	44.750	44.820	43.750	43.860	19.171	3,624,498
2012-11-13	44.160	44.970	44.110	44.750	19.560	2,408,024
2012-11-12	44.220	44.490	43.990	44.360	19.390	1,343,183
2012-11-09	43.950	44.420	43.690	44.150	19.298	2,107,831
2012-11-08	44.270	44.280	43.950	43.970	19.219	3,699,821
2012-11-07	43.650	44.630	43.650	44.330	19.377	4,112,339
2012-11-06	43.720	44.090	43.680	43.980	19.224	2,470,061
2012-11-05	43.710	43.830	43.350	43.490	19.009	2,964,161
2012-11-02	43.760	44.130	43.590	43.890	19.184	3,081,976
2012-11-01	44.220	44.220	43.310	43.420	18.979	4,159,114
2012-10-31	44.330	44.730	44.070	44.350	19.167	4,972,842
2012-10-26	44.280	44.420	43.670	44.020	19.024	3,553,457
2012-10-25	45.030	45.230	44.070	44.290	19.141	3,292,902
2012-10-24	44.750	45.000	44.590	44.800	19.361	3,536,109
2012-10-23	44.550	44.700	44.310	44.590	19.271	3,702,017
2012-10-22	45.170	45.170	44.630	44.910	19.409	3,354,170
2012-10-19	45.370	45.620	45.080	45.080	19.482	4,578,880
2012-10-18	44.830	45.490	44.760	45.430	19.634	7,831,156
2012-10-17	44.450	44.860	44.340	44.690	19.314	18,660,949
2012-10-16	45.700	45.960	45.460	45.920	19.845	1,812,908
2012-10-15	45.180	45.560	44.920	45.520	19.672	1,678,952
2012-10-12	45.320	45.580	45.140	45.180	19.525	1,439,258
2012-10-11	45.730	45.730	45.200	45.270	19.564	2,131,657
2012-10-10	45.300	45.710	45.300	45.500	19.664	2,034,265
2012-10-09	45.460	45.660	45.350	45.430	19.634	1,569,371
2012-10-08	45.420	45.600	45.150	45.430	19.634	939,339
2012-10-05	45.480	45.640	45.100	45.510	19.668	1,524,134
2012-10-04	45.450	45.560	45.100	45.260	19.560	1,969,263
2012-10-03	45.000	45.590	44.970	45.310	19.582	2,086,749
2012-10-02	44.540	44.930	44.500	44.900	19.404	2,022,736
2012-10-01	44.690	44.760	43.930	44.350	19.167	2,153,837
2012-09-28	44.380	44.710	44.120	44.480	19.223	2,716,123
2012-09-27	44.420	44.800	44.370	44.480	19.223	2,119,689
2012-09-26	44.310	44.920	44.270	44.330	19.158	2,402,424
2012-09-25	45.070	45.160	44.210	44.220	19.111	2,782,442

← NewerPage 59 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.