Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	36.210	36.500	35.630	35.950	14.062	2,614,558
2010-10-27	36.640	36.940	35.900	36.070	14.109	3,711,240
2010-10-26	36.810	37.110	36.680	36.890	14.430	2,897,622
2010-10-25	36.720	37.170	36.540	37.100	14.512	5,181,791
2010-10-22	37.380	37.380	36.290	36.370	14.227	6,720,968
2010-10-21	37.450	37.580	36.950	37.180	14.544	4,680,115
2010-10-20	36.790	37.650	36.720	37.260	14.575	3,008,410
2010-10-19	36.300	36.970	36.210	36.660	14.340	2,891,254
2010-10-18	36.290	36.840	36.160	36.840	14.411	2,724,577
2010-10-15	36.550	36.580	36.080	36.290	14.195	2,689,002
2010-10-14	36.660	36.720	36.210	36.340	14.215	2,986,450
2010-10-13	36.560	37.100	36.400	36.720	14.364	2,124,191
2010-10-12	36.000	36.430	35.880	36.350	14.219	3,183,431
2010-10-11	36.290	36.510	36.060	36.130	14.133	2,422,078
2010-10-08	36.400	36.470	36.150	36.300	14.199	2,696,578
2010-10-07	36.560	36.660	36.220	36.300	14.199	1,696,190
2010-10-06	36.220	36.460	36.010	36.430	14.250	3,021,696
2010-10-05	36.090	36.470	35.770	36.230	14.172	6,858,986
2010-10-04	35.730	35.880	35.520	35.750	13.984	4,706,467
2010-10-01	36.310	36.340	35.330	35.850	14.023	2,983,595
2010-09-30	36.170	36.520	35.700	35.980	14.074	2,494,436
2010-09-29	36.080	36.140	35.700	35.940	14.059	2,191,937
2010-09-28	36.120	36.280	35.550	36.220	14.168	2,352,355
2010-09-27	36.670	36.740	36.060	36.130	14.133	2,091,800
2010-09-24	36.010	36.810	35.860	36.660	14.340	2,911,237
2010-09-23	36.170	36.470	35.480	35.520	13.894	3,328,916
2010-09-22	36.800	36.980	36.230	36.470	14.266	2,823,068
2010-09-21	37.830	38.010	36.700	36.840	14.411	3,525,788
2010-09-20	37.240	38.050	37.110	37.970	14.853	2,776,183
2010-09-17	36.810	37.110	36.560	37.110	14.516	3,191,117
2010-09-16	37.030	37.040	36.520	36.720	14.364	1,650,514
2010-09-15	36.780	37.200	36.490	37.070	14.501	2,218,070
2010-09-14	36.750	37.080	36.610	36.860	14.418	2,473,794
2010-09-13	36.860	37.000	36.510	36.940	14.450	1,869,894
2010-09-10	36.290	36.540	36.070	36.450	14.258	1,349,662
2010-09-09	37.270	37.360	36.150	36.290	14.195	2,091,910
2010-09-08	36.540	36.900	36.520	36.740	14.372	2,407,694
2010-09-07	36.910	37.120	36.470	36.480	14.270	2,895,536
2010-09-03	37.080	37.350	36.670	37.300	14.591	2,932,758
2010-09-02	36.530	36.870	36.410	36.740	14.372	3,640,309
2010-09-01	35.760	36.610	35.570	36.470	14.266	5,177,729
2010-08-31	35.320	35.590	34.980	35.220	13.777	4,061,282
2010-08-30	35.040	35.890	34.910	35.350	13.828	3,956,423
2010-08-27	34.590	35.160	33.840	35.110	13.734	3,905,696
2010-08-26	34.540	34.940	34.240	34.310	13.421	3,080,219
2010-08-25	33.650	34.540	33.600	34.440	13.472	3,232,073
2010-08-24	33.700	34.080	33.370	33.820	13.229	3,405,776
2010-08-23	34.310	34.490	34.030	34.090	13.335	1,846,836
2010-08-20	33.940	34.240	33.780	34.190	13.374	2,281,315
2010-08-19	34.730	34.810	33.840	34.170	13.366	3,903,500
2010-08-18	35.400	35.420	34.750	34.850	13.632	3,312,007
2010-08-17	34.810	35.360	34.570	35.200	13.769	3,200,011
2010-08-16	34.350	34.870	34.300	34.540	13.511	2,323,807
2010-08-13	34.350	34.780	34.310	34.510	13.499	2,665,724
2010-08-12	34.340	34.800	34.220	34.400	13.456	2,901,136
2010-08-11	34.720	35.090	34.380	34.790	13.609	7,009,852
2010-08-10	35.190	35.590	35.020	35.220	13.777	3,520,517
2010-08-09	35.610	35.700	35.380	35.620	13.933	2,479,394
2010-08-06	34.830	35.360	34.610	35.300	13.808	3,485,821
2010-08-05	35.020	35.580	34.940	35.260	13.793	4,618,847

← NewerPage 68 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.