Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	38.260	38.270	37.920	38.240	15.353	2,081,698
2011-04-19	37.630	37.920	37.560	37.880	15.209	2,018,563
2011-04-18	37.620	37.730	37.320	37.620	15.104	2,704,594
2011-04-15	37.600	38.070	37.510	38.030	15.269	2,473,245
2011-04-14	36.760	37.540	36.700	37.500	15.056	2,816,480
2011-04-13	37.020	37.140	36.700	36.770	14.763	2,291,746
2011-04-12	37.000	37.400	36.930	36.950	14.835	3,302,564
2011-04-11	37.210	37.540	37.000	37.040	14.871	2,118,591
2011-04-08	37.600	37.650	37.060	37.180	14.928	1,858,036
2011-04-07	37.470	37.670	37.010	37.300	14.976	2,449,309
2011-04-06	37.840	37.910	37.460	37.560	15.080	2,220,815
2011-04-05	37.780	38.100	37.580	37.730	15.148	2,415,600
2011-04-04	37.850	37.990	37.700	37.800	15.176	2,636,737
2011-04-01	38.130	38.250	37.500	37.730	15.148	2,869,952
2011-03-31	37.780	37.990	37.590	37.940	15.233	4,665,402
2011-03-30	37.140	37.830	36.950	37.800	15.176	4,671,661
2011-03-29	36.730	37.080	36.400	37.010	14.859	4,187,662
2011-03-28	36.790	36.990	36.690	36.840	14.791	3,699,052
2011-03-25	36.830	36.890	36.550	36.730	14.747	5,021,593
2011-03-24	36.980	37.000	36.660	36.790	14.771	5,571,472
2011-03-23	36.860	37.000	36.570	36.850	14.795	26,224,961
2011-03-22	36.870	37.080	36.670	37.080	14.887	5,235,813
2011-03-21	38.280	38.290	37.590	37.600	15.096	3,206,599
2011-03-18	37.580	37.970	37.430	37.850	15.197	4,938,914
2011-03-17	37.150	37.260	36.600	37.060	14.879	2,370,362
2011-03-16	37.450	37.560	36.390	36.710	14.739	3,843,988
2011-03-15	36.760	37.880	36.760	37.570	15.084	3,050,134
2011-03-14	37.800	37.990	37.450	37.740	15.152	2,960,647
2011-03-11	36.990	38.090	36.990	38.020	15.265	3,104,046
2011-03-10	37.210	37.430	37.170	37.250	14.956	2,897,842
2011-03-09	37.290	37.750	37.100	37.670	15.124	2,454,689
2011-03-08	36.720	37.520	36.720	37.450	15.036	3,424,772
2011-03-07	37.020	37.220	36.450	36.710	14.739	3,873,085
2011-03-04	37.060	37.110	36.630	36.940	14.831	3,382,718
2011-03-03	36.740	37.130	36.670	37.130	14.907	3,707,726
2011-03-02	36.410	36.730	36.140	36.440	14.630	3,529,082
2011-03-01	38.070	38.070	36.480	36.520	14.663	6,904,114
2011-02-28	37.320	38.200	37.110	38.000	15.257	5,911,632
2011-02-25	36.750	37.070	36.720	37.040	14.871	4,520,027
2011-02-24	36.720	36.940	36.500	36.620	14.703	3,736,823
2011-02-23	36.810	37.360	36.750	36.790	14.771	4,132,323
2011-02-22	36.740	37.100	36.660	36.750	14.755	3,458,371
2011-02-18	36.920	37.300	36.840	37.190	14.932	4,854,258
2011-02-17	37.380	37.420	36.800	36.870	14.803	2,943,848
2011-02-16	37.600	38.100	37.460	37.460	15.040	3,187,384
2011-02-15	37.130	37.870	37.000	37.520	15.064	4,356,095
2011-02-14	36.920	37.410	36.890	37.230	14.948	2,914,751
2011-02-11	36.680	36.900	36.450	36.880	14.807	2,526,498
2011-02-10	36.490	36.870	36.490	36.720	14.743	2,517,385
2011-02-09	36.680	36.840	36.480	36.650	14.715	2,648,596
2011-02-08	36.700	37.070	36.560	36.830	14.787	2,502,122
2011-02-07	36.950	37.240	36.820	37.010	14.667	2,497,072
2011-02-04	37.320	37.320	36.620	36.770	14.571	2,879,395
2011-02-03	37.040	37.370	36.950	37.310	14.785	2,258,366
2011-02-02	37.100	37.380	36.980	37.040	14.678	2,266,601
2011-02-01	37.320	37.350	36.770	37.200	14.742	3,527,215
2011-01-31	36.690	37.490	36.690	37.090	14.698	7,592,890
2011-01-28	37.080	37.540	36.530	36.550	14.484	5,198,810
2011-01-27	36.640	37.080	36.440	36.960	14.647	3,273,797
2011-01-26	36.630	37.010	36.400	36.490	14.461	3,436,081

← NewerPage 66 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.