Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	37.390	37.420	36.870	37.170	15.111	2,395,836
2011-07-15	37.210	37.510	36.970	37.460	15.229	2,190,620
2011-07-14	37.670	37.690	36.990	37.040	15.058	2,870,172
2011-07-13	37.810	37.840	37.430	37.520	15.253	3,836,961
2011-07-12	37.190	38.080	37.030	37.630	15.298	4,907,621
2011-07-11	37.720	37.810	37.280	37.350	15.184	3,208,356
2011-07-08	37.710	38.230	37.460	38.200	15.530	3,033,335
2011-07-07	38.040	38.200	37.880	38.110	15.493	2,464,241
2011-07-06	37.390	37.690	37.230	37.680	15.318	2,556,034
2011-07-05	37.110	37.560	36.900	37.500	15.245	2,539,674
2011-07-01	36.770	37.310	36.650	37.230	15.135	2,556,034
2011-06-30	37.100	37.100	36.540	36.690	14.916	3,044,974
2011-06-29	36.900	37.090	36.640	36.930	15.014	2,113,321
2011-06-28	36.630	36.790	36.370	36.690	14.916	2,501,683
2011-06-27	36.610	36.790	36.400	36.630	14.892	2,077,636
2011-06-24	36.590	36.660	36.290	36.550	14.859	2,661,552
2011-06-23	37.220	37.220	36.330	36.530	14.851	3,530,509
2011-06-22	37.800	38.110	37.580	37.660	15.310	2,465,449
2011-06-21	37.820	37.870	37.260	37.850	15.388	3,432,458
2011-06-20	37.030	37.850	36.990	37.710	15.331	3,158,946
2011-06-17	36.980	37.350	36.620	37.090	15.079	6,059,533
2011-06-16	36.010	36.810	35.940	36.690	14.916	4,041,189
2011-06-15	36.130	36.360	35.590	35.940	14.611	3,417,745
2011-06-14	35.880	36.380	35.670	36.370	14.786	2,655,184
2011-06-13	35.210	35.640	35.100	35.610	14.477	3,332,430
2011-06-10	35.870	36.010	35.000	35.030	14.241	3,872,536
2011-06-09	36.540	36.640	35.950	36.020	14.644	2,330,505
2011-06-08	36.360	36.750	36.280	36.470	14.827	2,505,197
2011-06-07	36.540	36.670	36.320	36.430	14.810	3,014,120
2011-06-06	36.920	36.930	36.320	36.360	14.782	2,335,885
2011-06-03	36.410	37.090	36.380	36.880	14.993	2,101,023
2011-06-02	37.110	37.420	36.780	36.800	14.961	3,940,283
2011-06-01	37.770	37.860	36.830	36.860	14.985	4,562,739
2011-05-31	37.500	37.960	37.290	37.940	15.424	3,645,140
2011-05-27	37.140	37.290	36.930	37.220	15.131	1,799,293
2011-05-26	36.600	37.130	36.360	37.100	15.083	2,136,598
2011-05-25	36.770	36.940	36.270	36.740	14.936	2,036,461
2011-05-24	36.820	36.950	36.610	36.860	14.985	3,162,789
2011-05-23	36.520	36.970	36.430	36.640	14.896	2,556,803
2011-05-20	37.060	37.140	36.700	36.960	15.026	2,640,910
2011-05-19	37.300	37.330	36.880	37.170	15.111	1,542,800
2011-05-18	37.000	37.260	36.630	37.100	15.083	1,859,902
2011-05-17	36.670	36.960	36.640	36.960	15.026	2,427,458
2011-05-16	36.680	37.000	36.500	36.810	14.965	3,011,704
2011-05-13	37.540	37.600	36.730	36.800	14.961	2,924,084
2011-05-12	37.300	37.740	37.010	37.630	15.298	2,659,905
2011-05-11	37.680	37.810	37.240	37.310	15.168	3,340,226
2011-05-10	37.670	38.040	37.550	37.830	15.379	3,627,792
2011-05-09	37.780	37.820	37.450	37.520	15.253	3,073,082
2011-05-06	38.460	38.660	37.540	37.740	15.343	3,195,070
2011-05-05	38.090	38.390	37.530	38.120	15.497	3,229,218
2011-05-04	39.130	39.130	38.300	38.670	15.526	2,567,563
2011-05-03	39.620	39.700	38.650	39.060	15.682	3,619,447
2011-05-02	39.870	40.010	39.550	39.760	15.963	2,822,299
2011-04-29	40.450	40.460	39.150	39.620	15.907	3,733,200
2011-04-28	39.970	40.750	39.910	40.600	16.301	2,464,790
2011-04-27	39.640	40.050	39.480	40.020	16.068	2,536,051
2011-04-26	39.270	39.610	38.940	39.490	15.855	3,403,800
2011-04-25	38.590	39.220	38.290	39.010	15.662	2,823,946
2011-04-21	38.270	38.640	37.860	38.590	15.494	2,854,800

← NewerPage 65 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.