Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	44.960	45.210	44.810	44.940	19.422	2,334,568
2012-09-21	45.220	45.280	44.930	44.930	19.417	5,241,193
2012-09-20	44.900	45.280	44.770	45.070	19.478	3,256,778
2012-09-19	45.470	45.480	45.130	45.170	19.521	2,554,607
2012-09-18	46.160	46.160	45.210	45.300	19.577	5,432,026
2012-09-17	46.340	46.810	46.330	46.400	20.053	2,809,782
2012-09-14	47.160	47.260	46.320	46.420	20.061	3,696,746
2012-09-13	46.680	47.100	46.590	47.000	20.312	3,106,352
2012-09-12	46.730	46.900	46.440	46.720	20.191	2,772,779
2012-09-11	46.230	46.780	46.200	46.730	20.195	2,037,229
2012-09-10	46.600	46.710	46.190	46.280	20.001	1,975,192
2012-09-07	47.070	47.150	46.550	46.640	20.156	1,759,435
2012-09-06	46.800	47.060	46.480	47.030	20.325	2,950,216
2012-09-05	46.410	46.640	46.140	46.420	20.061	2,067,644
2012-09-04	45.770	46.340	45.580	46.300	20.010	2,124,630
2012-08-31	45.790	45.880	45.390	45.860	19.819	3,621,094
2012-08-30	45.070	45.760	44.950	45.630	19.720	2,044,037
2012-08-29	45.210	45.210	44.890	45.180	19.525	1,477,579
2012-08-28	44.960	45.300	44.680	45.250	19.556	1,144,116
2012-08-27	44.880	45.090	44.750	45.000	19.448	1,053,531
2012-08-24	44.350	44.920	44.260	44.830	19.374	1,028,167
2012-08-23	45.130	45.170	44.370	44.400	19.188	2,897,293
2012-08-22	44.990	45.320	44.610	45.310	19.582	2,597,429
2012-08-21	45.320	45.480	45.110	45.280	19.569	1,791,607
2012-08-20	44.970	45.270	44.890	45.200	19.534	2,099,925
2012-08-17	45.440	45.440	44.860	44.990	19.443	2,558,560
2012-08-16	45.440	45.470	45.060	45.290	19.573	2,269,017
2012-08-15	45.340	45.630	45.270	45.300	19.577	1,401,926
2012-08-14	45.560	45.720	45.330	45.400	19.621	1,591,661
2012-08-13	45.500	45.680	45.320	45.410	19.625	1,577,277
2012-08-10	45.560	45.770	45.370	45.450	19.642	1,600,774
2012-08-09	45.560	45.930	45.470	45.570	19.694	2,155,374
2012-08-08	45.540	45.660	45.170	45.500	19.664	3,124,798
2012-08-07	46.370	46.370	45.290	45.550	19.685	2,727,322
2012-08-06	46.560	46.900	46.240	46.280	20.001	1,527,647
2012-08-03	46.620	46.990	46.070	46.430	20.066	2,509,369
2012-08-02	46.360	46.430	45.950	46.300	20.010	2,706,899
2012-08-01	47.290	47.640	46.830	46.940	20.070	2,743,902
2012-07-31	47.150	47.490	46.990	47.210	20.186	2,135,171
2012-07-30	47.130	47.510	46.960	47.140	20.156	2,037,229
2012-07-27	46.890	47.260	46.500	47.170	20.168	2,062,154
2012-07-26	46.680	47.750	46.000	46.440	19.856	2,431,192
2012-07-25	45.900	46.330	45.640	46.070	19.698	2,420,980
2012-07-24	45.490	45.810	45.260	45.780	19.574	2,373,876
2012-07-23	44.670	45.680	44.670	45.500	19.454	2,095,094
2012-07-20	45.380	45.530	45.120	45.190	19.322	5,616,160
2012-07-19	46.060	46.100	45.230	45.630	19.510	1,974,314
2012-07-18	45.820	46.120	45.750	46.050	19.690	2,455,457
2012-07-17	45.610	46.230	45.220	46.040	19.685	2,991,172
2012-07-16	45.220	45.760	45.220	45.420	19.420	2,069,840
2012-07-13	44.710	45.510	44.680	45.400	19.412	3,051,122
2012-07-12	43.960	45.000	43.800	44.750	19.134	3,214,834
2012-07-11	43.930	44.370	43.610	44.260	18.924	2,063,581
2012-07-10	44.730	44.910	43.590	43.830	18.740	2,251,559
2012-07-09	44.500	44.590	44.180	44.570	19.057	1,551,145
2012-07-06	43.700	44.450	43.610	44.410	18.988	1,663,909
2012-07-05	44.550	44.700	43.940	44.090	18.851	2,265,833
2012-07-03	44.720	44.790	44.450	44.650	19.091	1,111,286
2012-07-02	44.610	44.700	43.890	44.550	19.048	3,205,391
2012-06-29	43.990	44.150	43.690	44.150	18.877	2,982,607

← NewerPage 60 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.