Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	39.650	39.890	39.210	39.290	16.597	2,237,065
2012-04-02	39.450	39.820	39.370	39.790	16.808	2,670,885
2012-03-30	39.750	39.820	39.370	39.460	16.668	3,236,575
2012-03-29	39.520	39.650	39.270	39.560	16.711	2,227,513
2012-03-28	39.800	39.910	39.350	39.820	16.820	2,769,046
2012-03-27	39.850	40.090	39.690	39.900	16.854	3,225,924
2012-03-26	39.930	39.960	39.430	39.690	16.766	2,391,664
2012-03-23	39.610	39.730	39.260	39.530	16.698	2,799,461
2012-03-22	39.800	39.940	39.480	39.500	16.685	5,611,768
2012-03-21	40.490	40.650	40.270	40.440	17.082	1,888,560
2012-03-20	40.530	40.790	40.350	40.490	17.103	1,947,523
2012-03-19	40.310	40.880	40.130	40.660	17.175	3,327,928
2012-03-16	40.340	40.650	40.210	40.210	16.985	4,075,447
2012-03-15	40.570	40.760	40.120	40.320	17.032	2,832,950
2012-03-14	40.770	41.080	40.470	40.580	17.142	2,384,307
2012-03-13	40.110	40.920	40.040	40.830	17.247	3,160,593
2012-03-12	39.130	40.010	39.070	39.880	16.846	3,516,345
2012-03-09	39.050	39.270	38.940	39.030	16.487	4,897,519
2012-03-08	39.690	39.690	38.920	39.050	16.495	2,390,236
2012-03-07	39.250	39.510	38.840	39.430	16.656	3,498,338
2012-03-06	39.190	39.650	39.070	39.160	16.542	2,297,016
2012-03-05	39.490	39.700	39.300	39.590	16.723	1,612,523
2012-03-02	39.780	39.990	39.410	39.630	16.740	1,868,467
2012-03-01	39.440	39.840	39.340	39.780	16.804	2,414,282
2012-02-29	39.500	39.880	39.350	39.500	16.685	3,029,711
2012-02-28	39.600	40.000	39.370	39.470	16.673	3,302,125
2012-02-27	38.930	39.530	38.720	39.480	16.677	2,782,881
2012-02-24	39.610	39.670	38.770	39.080	16.508	4,422,305
2012-02-23	39.030	39.620	38.930	39.620	16.736	3,788,100
2012-02-22	39.150	39.270	38.750	38.990	16.470	5,327,167
2012-02-21	40.350	40.350	39.210	39.310	16.605	4,718,545
2012-02-17	40.270	40.450	39.860	40.380	17.057	2,543,956
2012-02-16	40.000	40.630	39.970	40.070	16.926	3,500,204
2012-02-15	40.270	40.550	39.890	40.130	16.951	4,099,054
2012-02-14	41.000	41.650	40.800	40.990	17.315	3,637,454
2012-02-13	41.730	41.900	41.550	41.700	17.615	2,104,646
2012-02-10	41.490	41.860	41.160	41.380	17.479	3,144,013
2012-02-09	42.510	42.750	41.790	41.900	17.699	2,471,488
2012-02-08	42.300	42.500	42.080	42.500	17.953	2,848,432
2012-02-07	41.990	42.440	41.820	42.380	17.902	3,587,386
2012-02-06	41.570	41.970	41.490	41.670	17.602	2,755,211
2012-02-03	41.590	41.780	41.410	41.740	17.632	3,316,399
2012-02-02	41.700	41.880	41.120	41.220	17.412	2,634,541
2012-02-01	42.190	42.480	41.740	42.080	17.564	3,383,267
2012-01-31	41.870	42.070	41.600	42.030	17.543	3,926,997
2012-01-30	41.100	41.660	41.080	41.640	17.380	2,843,271
2012-01-27	41.830	42.060	41.590	41.920	17.497	2,877,748
2012-01-26	41.430	42.120	41.430	42.030	17.543	4,106,300
2012-01-25	40.430	41.500	40.430	41.350	17.259	6,032,192
2012-01-24	40.990	41.420	40.860	40.990	17.109	4,363,013
2012-01-23	40.920	41.270	40.920	41.200	17.197	3,020,598
2012-01-20	41.360	41.530	40.620	40.850	17.051	5,309,928
2012-01-19	41.740	41.810	41.370	41.380	17.272	2,609,726
2012-01-18	41.030	41.650	40.990	41.640	17.380	2,528,584
2012-01-17	41.430	41.770	41.330	41.560	17.347	2,804,841
2012-01-13	40.510	41.120	40.400	41.110	17.159	2,781,014
2012-01-12	40.930	40.940	40.290	40.810	17.034	2,576,347
2012-01-11	40.930	41.100	40.650	41.090	17.151	2,701,190
2012-01-10	40.790	41.180	40.670	41.100	17.155	2,817,907
2012-01-09	40.490	40.510	40.120	40.400	16.863	1,846,177

← NewerPage 62 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.