Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	36.040	36.570	35.910	36.500	14.464	4,196,885
2011-01-24	35.990	36.200	35.940	36.050	14.286	2,275,385
2011-01-21	36.210	36.320	35.840	35.930	14.239	3,230,206
2011-01-20	36.060	36.680	36.000	36.130	14.318	3,103,717
2011-01-19	35.900	36.230	35.810	35.950	14.246	3,181,345
2011-01-18	36.170	36.400	36.020	36.220	14.354	2,347,634
2011-01-14	36.230	36.520	36.050	36.230	14.357	2,535,282
2011-01-13	36.050	36.390	36.000	36.370	14.413	2,081,808
2011-01-12	36.000	36.270	35.810	36.060	14.290	3,923,264
2011-01-11	36.270	36.620	35.920	36.390	14.421	2,724,248
2011-01-10	36.240	36.490	36.020	36.200	14.346	2,901,794
2011-01-07	36.810	36.990	36.080	36.480	14.457	3,320,132
2011-01-06	37.080	37.330	36.540	36.680	14.536	3,655,681
2011-01-05	36.950	37.270	36.830	37.250	14.762	3,733,310
2011-01-04	37.570	37.730	36.810	37.180	14.734	5,636,363
2011-01-03	36.890	37.470	36.720	37.390	14.817	4,613,906
2010-12-31	36.740	37.010	36.730	36.790	14.579	1,780,846
2010-12-30	36.670	36.890	36.440	36.810	14.587	2,531,110
2010-12-29	37.020	37.020	36.310	36.630	14.516	2,895,755
2010-12-28	36.740	37.100	36.500	36.870	14.611	3,057,271
2010-12-27	35.950	36.750	35.900	36.710	14.548	3,681,374
2010-12-23	35.980	36.280	35.870	35.980	14.258	3,182,443
2010-12-22	35.710	36.020	35.610	36.000	14.266	10,839,456
2010-12-21	35.740	35.830	35.150	35.600	14.108	4,701,746
2010-12-20	34.910	35.240	34.860	35.140	13.926	4,252,883
2010-12-17	34.290	34.750	34.180	34.740	13.767	9,196,519
2010-12-16	34.600	34.670	33.970	34.200	13.553	7,759,017
2010-12-15	33.280	34.290	33.030	34.040	13.490	28,954,370
2010-12-14	31.890	34.020	31.870	32.960	13.062	9,790,976
2010-12-13	32.590	32.700	32.390	32.520	12.887	3,724,965
2010-12-10	32.350	32.670	32.330	32.360	12.824	4,581,625
2010-12-09	32.990	33.130	32.320	32.350	12.820	3,384,146
2010-12-08	33.700	34.010	32.610	32.870	13.026	4,710,420
2010-12-07	33.870	34.160	33.720	33.750	13.375	8,881,502
2010-12-06	33.440	33.750	33.000	33.520	13.284	4,489,722
2010-12-03	33.580	33.660	33.210	33.580	13.307	3,603,746
2010-12-02	33.000	33.760	32.880	33.710	13.359	4,820,769
2010-12-01	33.240	33.240	32.590	32.910	13.042	4,484,012
2010-11-30	32.490	33.260	32.420	32.930	13.050	9,575,109
2010-11-29	32.510	32.990	32.260	32.870	13.026	2,973,713
2010-11-26	32.550	33.090	32.530	32.740	12.974	971,840
2010-11-24	32.570	32.990	32.510	32.930	13.050	2,269,237
2010-11-23	32.420	32.430	32.180	32.260	12.784	3,628,451
2010-11-22	32.920	32.930	32.510	32.680	12.951	2,062,264
2010-11-19	32.370	32.700	32.180	32.560	12.903	3,187,055
2010-11-18	32.860	33.050	32.470	32.630	12.931	2,769,925
2010-11-17	32.160	32.680	32.080	32.420	12.848	2,955,706
2010-11-16	32.930	32.960	31.880	32.100	12.721	5,632,630
2010-11-15	34.030	34.090	33.130	33.180	13.149	3,457,273
2010-11-12	34.020	34.450	33.740	33.770	13.383	3,038,825
2010-11-11	34.310	34.640	34.130	34.140	13.529	2,590,072
2010-11-10	34.240	34.760	34.210	34.650	13.731	4,154,612
2010-11-09	36.070	36.240	33.760	34.090	13.509	6,904,444
2010-11-08	36.200	36.320	35.730	36.030	14.278	2,743,133
2010-11-05	36.310	36.700	36.060	36.390	14.421	2,952,851
2010-11-04	36.120	36.340	35.660	36.300	14.385	3,990,132
2010-11-03	36.010	36.130	35.250	36.000	14.082	13,772,873
2010-11-02	36.620	36.720	36.100	36.700	14.356	2,026,249
2010-11-01	36.260	36.590	36.020	36.330	14.211	2,092,019
2010-10-29	35.820	36.180	35.810	36.010	14.086	1,588,037

← NewerPage 67 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.