Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	42.730	43.370	42.340	43.300	18.514	2,309,094
2012-06-27	43.030	43.030	42.600	42.850	18.321	2,095,204
2012-06-26	42.670	42.920	42.360	42.630	18.227	2,040,853
2012-06-25	42.130	42.720	42.000	42.560	18.197	2,478,186
2012-06-22	42.760	42.820	42.230	42.450	18.150	3,318,266
2012-06-21	42.920	43.060	42.350	42.430	18.142	3,008,191
2012-06-20	42.690	43.020	42.560	42.760	18.283	4,287,361
2012-06-19	42.090	42.610	42.080	42.590	18.210	7,487,921
2012-06-18	42.830	43.880	42.800	43.620	18.651	2,956,145
2012-06-15	42.830	43.020	42.570	42.880	18.334	5,454,535
2012-06-14	41.450	42.720	41.270	42.550	18.193	4,099,603
2012-06-13	41.150	41.750	40.920	41.330	17.671	2,322,819
2012-06-12	40.950	41.240	40.620	41.220	17.624	2,267,699
2012-06-11	41.970	42.050	40.810	40.860	17.470	2,977,556
2012-06-08	40.680	41.710	40.680	41.710	17.834	2,092,349
2012-06-07	41.410	41.460	40.630	40.740	17.419	4,375,859
2012-06-06	40.330	41.040	40.090	41.040	17.547	3,114,697
2012-06-05	39.250	40.200	39.130	40.080	17.137	2,219,936
2012-06-04	39.650	39.720	39.070	39.320	16.812	2,218,509
2012-06-01	40.010	40.260	39.550	39.610	16.936	2,864,792
2012-05-31	40.580	41.180	40.250	40.840	17.462	3,715,522
2012-05-30	41.150	41.300	40.550	40.570	17.346	2,146,590
2012-05-29	41.200	41.460	40.940	41.440	17.718	1,643,706
2012-05-25	41.270	41.500	40.860	40.980	17.522	1,329,788
2012-05-24	41.040	41.330	40.730	41.300	17.659	1,881,972
2012-05-23	40.580	40.930	40.150	40.870	17.475	2,377,829
2012-05-22	40.830	41.060	40.590	40.820	17.453	3,164,656
2012-05-21	40.100	40.740	40.040	40.670	17.389	2,454,469
2012-05-18	40.560	40.970	39.850	40.000	17.103	2,765,313
2012-05-17	40.980	41.100	40.340	40.350	17.252	3,488,126
2012-05-16	41.210	41.350	40.830	40.870	17.475	2,849,969
2012-05-15	41.170	41.430	41.050	41.160	17.599	3,009,398
2012-05-14	41.030	41.640	40.850	41.260	17.641	3,282,251
2012-05-11	41.140	41.510	40.970	41.440	17.718	2,458,422
2012-05-10	41.390	41.450	40.970	41.360	17.684	2,659,027
2012-05-09	40.530	41.380	40.470	41.040	17.547	2,500,036
2012-05-08	40.890	41.070	40.610	40.910	17.492	1,882,521
2012-05-07	40.640	41.350	40.620	41.140	17.590	1,772,501
2012-05-04	40.600	40.780	40.420	40.710	17.406	2,270,993
2012-05-03	40.970	41.140	40.770	40.770	17.432	2,111,454
2012-05-02	41.360	41.620	41.160	41.470	17.517	2,175,467
2012-05-01	41.260	41.900	41.090	41.500	17.530	2,445,685
2012-04-30	41.320	41.490	41.000	41.450	17.509	2,711,840
2012-04-27	41.640	41.660	41.160	41.330	17.458	2,182,934
2012-04-26	40.710	41.370	40.610	41.360	17.471	3,175,416
2012-04-25	40.360	40.760	40.270	40.750	17.213	3,052,550
2012-04-24	39.570	40.100	39.570	40.040	16.913	2,897,842
2012-04-23	39.310	39.540	39.230	39.480	16.677	2,575,469
2012-04-20	39.180	39.750	39.160	39.600	16.728	1,935,664
2012-04-19	39.370	39.410	38.870	39.070	16.504	1,793,034
2012-04-18	39.350	39.580	39.240	39.260	16.584	1,791,607
2012-04-17	39.570	39.680	39.130	39.580	16.719	1,948,072
2012-04-16	39.130	39.580	39.100	39.330	16.614	2,090,482
2012-04-13	39.080	39.220	38.710	38.930	16.445	2,178,652
2012-04-12	38.520	39.080	38.330	39.080	16.508	2,466,437
2012-04-11	38.210	38.530	38.030	38.500	16.263	3,114,916
2012-04-10	38.290	38.470	37.810	37.870	15.997	3,990,901
2012-04-09	38.170	38.520	38.120	38.340	16.195	2,662,540
2012-04-05	38.660	38.870	38.420	38.620	16.314	2,067,314
2012-04-04	39.000	39.090	38.720	38.830	16.402	2,512,993

← NewerPage 61 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.