Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	36.860	36.920	36.240	36.400	15.007	3,849,478
2011-10-10	35.990	37.190	35.630	37.160	15.320	4,348,849
2011-10-07	36.090	36.090	34.930	35.210	14.516	6,252,122
2011-10-06	34.840	35.780	34.530	35.780	14.751	4,217,857
2011-10-05	34.830	35.310	33.820	35.020	14.438	4,846,243
2011-10-04	33.290	34.910	32.660	34.850	14.368	6,588,110
2011-10-03	34.880	35.340	33.790	33.830	13.948	6,525,634
2011-09-30	35.240	35.800	35.040	35.060	14.455	4,363,562
2011-09-29	35.600	35.990	35.160	35.990	14.838	3,773,606
2011-09-28	35.980	36.130	34.820	34.860	14.372	3,878,905
2011-09-27	36.720	36.770	35.760	35.980	14.834	3,299,380
2011-09-26	35.540	35.970	35.030	35.900	14.801	4,152,746
2011-09-23	34.760	35.370	34.620	35.150	14.492	4,111,900
2011-09-22	34.570	35.370	34.320	34.990	14.426	5,896,919
2011-09-21	37.510	37.580	35.460	35.480	14.628	6,073,367
2011-09-20	37.090	37.890	36.900	37.550	15.481	3,361,966
2011-09-19	36.690	37.260	36.640	36.930	15.226	4,142,754
2011-09-16	36.930	37.480	36.500	37.420	15.428	4,828,675
2011-09-15	36.270	36.740	35.970	36.740	15.147	3,284,777
2011-09-14	35.660	36.030	34.990	35.880	14.793	3,514,149
2011-09-13	35.440	35.600	35.000	35.480	14.628	4,354,448
2011-09-12	34.420	35.440	34.420	35.430	14.607	3,080,768
2011-09-09	35.640	36.060	34.680	34.940	14.405	4,579,978
2011-09-08	36.790	37.090	36.060	36.070	14.871	5,409,187
2011-09-07	36.090	37.180	35.470	37.160	15.320	3,875,720
2011-09-06	34.440	35.600	34.440	35.480	14.628	3,222,410
2011-09-02	35.550	36.360	35.480	35.540	14.653	3,340,445
2011-09-01	37.310	37.340	36.250	36.300	14.966	3,644,701
2011-08-31	37.140	37.370	36.640	37.280	15.370	3,378,546
2011-08-30	36.660	37.090	36.130	36.900	15.213	3,326,171
2011-08-29	36.250	36.750	35.960	36.730	15.143	3,876,599
2011-08-26	34.730	35.760	34.210	35.750	14.739	3,830,483
2011-08-25	35.570	35.920	34.700	35.000	14.430	3,828,726
2011-08-24	34.540	35.490	34.420	35.410	14.599	3,644,921
2011-08-23	33.840	34.610	33.380	34.610	14.269	5,125,903
2011-08-22	34.080	34.110	32.790	33.570	13.840	5,257,114
2011-08-19	33.060	33.750	32.910	33.230	13.700	5,277,098
2011-08-18	33.480	33.920	32.880	33.410	13.774	7,051,576
2011-08-17	34.640	34.960	34.290	34.700	14.306	4,012,092
2011-08-16	34.340	34.720	34.000	34.450	14.203	4,211,050
2011-08-15	33.430	34.830	33.310	34.830	14.360	5,334,084
2011-08-12	32.780	33.500	32.660	33.160	13.671	6,899,612
2011-08-11	31.670	32.950	31.400	32.540	13.416	10,081,067
2011-08-10	29.890	32.990	29.510	31.440	12.962	13,153,930
2011-08-09	29.190	32.390	28.970	32.360	13.342	11,942,617
2011-08-08	31.050	31.370	28.760	28.770	11.861	9,245,929
2011-08-05	32.800	32.850	31.450	32.010	13.197	7,170,160
2011-08-04	33.660	33.980	32.340	32.440	13.374	5,861,783
2011-08-03	34.450	34.600	33.290	34.460	14.009	5,359,009
2011-08-02	34.430	34.830	34.270	34.470	14.013	6,875,017
2011-08-01	34.980	35.500	34.210	34.640	14.083	10,001,902
2011-07-29	36.370	36.880	36.160	36.730	14.932	2,203,466
2011-07-28	36.640	36.910	36.300	36.650	14.900	3,297,623
2011-07-27	37.380	37.490	36.600	36.610	14.883	3,059,797
2011-07-26	37.180	37.530	36.970	37.520	15.253	2,506,075
2011-07-25	37.510	37.650	37.140	37.290	15.160	2,272,421
2011-07-22	37.900	38.050	37.720	37.910	15.412	2,186,667
2011-07-21	37.950	38.200	37.650	37.810	15.371	2,829,436
2011-07-20	37.570	37.740	37.410	37.650	15.306	1,925,782
2011-07-19	37.400	37.650	37.260	37.500	15.245	3,036,409

← NewerPage 64 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.