Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	40.470	40.760	40.220	40.340	16.838	2,489,276
2012-01-05	40.250	40.660	40.180	40.450	16.884	4,160,542
2012-01-04	41.560	41.600	40.360	40.360	16.846	4,532,654
2012-01-03	41.940	42.420	41.610	41.880	17.480	3,839,047
2011-12-30	41.830	41.980	41.430	41.430	17.293	1,864,184
2011-12-29	41.540	41.940	41.270	41.760	17.430	1,824,876
2011-12-28	41.770	41.870	41.280	41.400	17.280	1,842,773
2011-12-27	41.140	41.900	40.890	41.660	17.389	1,549,278
2011-12-23	40.980	41.250	40.790	41.180	17.188	1,281,476
2011-12-22	40.250	40.830	40.180	40.770	17.017	2,584,692
2011-12-21	39.760	40.110	39.430	40.050	16.717	2,683,951
2011-12-20	39.090	39.870	38.960	39.680	16.562	4,476,107
2011-12-19	39.220	39.240	38.540	38.600	16.111	2,223,011
2011-12-16	39.120	39.650	38.930	39.010	16.283	3,875,940
2011-12-15	38.960	39.090	38.690	38.900	16.237	3,413,792
2011-12-14	38.090	39.020	38.000	38.590	16.107	3,516,894
2011-12-13	38.560	38.840	38.000	38.240	15.961	2,427,019
2011-12-12	38.480	38.480	37.810	38.270	15.974	2,386,503
2011-12-09	38.230	38.990	38.130	38.810	16.199	3,062,102
2011-12-08	38.280	38.370	37.820	37.980	15.853	3,242,174
2011-12-07	37.900	38.690	37.640	38.470	16.057	2,898,500
2011-12-06	37.790	38.160	37.620	38.000	15.861	1,905,579
2011-12-05	38.200	38.240	37.490	37.790	15.773	3,322,219
2011-12-02	38.340	38.540	37.620	37.690	15.732	3,105,473
2011-12-01	38.520	38.520	37.860	38.080	15.894	1,983,098
2011-11-30	38.000	38.690	37.650	38.650	16.132	4,710,091
2011-11-29	37.030	37.160	36.650	36.760	15.343	1,889,658
2011-11-28	37.040	37.240	36.560	36.850	15.381	2,747,965
2011-11-25	35.940	36.700	35.830	36.090	15.064	1,306,400
2011-11-23	36.500	36.610	35.860	35.930	14.997	2,835,365
2011-11-22	36.820	37.130	36.420	36.810	15.364	2,624,769
2011-11-21	37.110	37.210	36.450	36.720	15.327	3,603,197
2011-11-18	37.640	37.780	37.150	37.720	15.744	3,138,962
2011-11-17	37.940	38.150	37.210	37.380	15.602	3,280,385
2011-11-16	37.890	38.550	37.730	38.060	15.886	3,985,630
2011-11-15	37.900	38.460	37.640	38.220	15.953	2,438,329
2011-11-14	38.600	38.840	37.850	38.030	15.873	3,171,463
2011-11-11	38.250	39.050	38.020	38.860	16.220	3,372,178
2011-11-10	38.080	38.100	37.260	37.710	15.740	4,141,217
2011-11-09	37.950	38.120	37.360	37.500	15.652	5,171,580
2011-11-08	38.400	38.800	37.760	38.770	16.182	3,490,213
2011-11-07	38.180	38.630	37.780	38.230	15.957	2,846,126
2011-11-04	39.160	39.160	37.880	38.010	15.865	5,971,912
2011-11-03	39.120	39.600	38.370	39.480	16.479	3,134,351
2011-11-02	39.520	39.560	38.660	39.200	16.162	4,597,546
2011-11-01	38.560	39.520	38.490	38.720	15.964	6,012,319
2011-10-31	39.970	40.870	39.400	39.850	16.430	5,771,308
2011-10-28	39.770	40.260	39.500	40.190	16.570	5,161,808
2011-10-27	39.040	39.850	38.450	39.670	16.355	6,874,578
2011-10-26	38.260	38.460	37.630	38.100	15.708	4,223,128
2011-10-25	38.130	38.310	37.590	37.770	15.572	4,399,796
2011-10-24	37.970	38.480	37.900	38.380	15.823	4,788,598
2011-10-21	37.500	38.170	37.240	37.970	15.654	5,650,198
2011-10-20	36.480	36.990	35.880	36.930	15.226	5,206,387
2011-10-19	36.840	37.210	36.410	36.480	15.040	5,025,107
2011-10-18	35.810	36.940	35.720	36.850	15.193	4,891,919
2011-10-17	36.110	36.320	35.650	35.720	14.727	3,476,927
2011-10-14	36.510	36.510	36.020	36.430	15.019	3,168,608
2011-10-13	36.260	36.260	35.320	35.750	14.739	4,181,953
2011-10-12	36.780	36.990	36.260	36.480	15.040	5,453,766

← NewerPage 63 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.