Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	36.160	36.690	36.060	36.460	14.080	3,557,410
2010-08-03	36.150	36.720	35.880	36.120	13.949	3,238,551
2010-08-02	36.150	36.860	36.000	36.790	14.208	3,761,858
2010-07-30	34.920	35.610	34.780	35.470	13.698	3,278,299
2010-07-29	35.500	35.640	34.810	35.300	13.632	3,614,945
2010-07-28	35.270	35.710	35.050	35.300	13.632	4,389,694
2010-07-27	36.110	36.310	35.310	35.580	13.740	3,476,158
2010-07-26	34.930	35.990	34.930	35.940	13.879	3,385,244
2010-07-23	34.750	35.210	34.330	35.130	13.566	3,798,311
2010-07-22	34.200	35.200	34.170	34.960	13.501	4,305,148
2010-07-21	34.730	34.890	33.620	33.740	13.030	4,141,876
2010-07-20	33.740	34.790	33.560	34.690	13.397	3,329,136
2010-07-19	33.590	34.310	33.080	34.100	13.169	3,305,968
2010-07-16	33.830	34.180	33.250	33.460	12.922	4,343,249
2010-07-15	34.300	34.300	33.540	34.180	13.200	2,888,289
2010-07-14	34.060	34.500	33.600	34.300	13.246	3,354,939
2010-07-13	33.930	34.460	33.810	34.330	13.258	3,434,105
2010-07-12	33.430	33.780	33.120	33.550	12.956	3,009,508
2010-07-09	32.830	33.520	32.560	33.510	12.941	3,265,013
2010-07-08	33.160	33.350	32.350	32.830	12.678	4,193,152
2010-07-07	31.550	32.860	31.520	32.840	12.682	5,880,339
2010-07-06	32.360	32.670	31.080	31.420	12.134	5,485,828
2010-07-02	32.360	32.360	31.640	31.750	12.261	4,683,190
2010-07-01	32.110	32.430	31.350	32.130	12.408	5,658,543
2010-06-30	32.390	33.050	32.160	32.250	12.454	7,251,302
2010-06-29	32.060	32.820	31.780	32.250	12.454	11,081,345
2010-06-28	32.910	32.930	32.390	32.490	12.547	3,532,156
2010-06-25	32.300	33.010	32.030	32.750	12.647	7,019,514
2010-06-24	32.160	32.560	31.880	32.040	12.373	6,553,962
2010-06-23	32.030	32.590	31.610	32.410	12.516	5,226,809
2010-06-22	32.540	32.770	31.820	32.050	12.377	6,586,573
2010-06-21	33.360	33.360	32.360	32.500	12.551	4,772,677
2010-06-18	32.970	33.050	32.700	32.720	12.636	11,255,818
2010-06-17	34.200	34.500	33.840	34.350	13.265	2,482,139
2010-06-16	33.990	34.400	33.920	34.190	13.203	3,038,495
2010-06-15	33.620	34.390	33.440	34.350	13.265	3,884,395
2010-06-14	33.130	33.580	32.870	33.440	12.914	4,017,472
2010-06-11	32.020	32.910	31.950	32.850	12.686	2,137,367
2010-06-10	31.360	32.510	31.360	32.460	12.535	3,459,469
2010-06-09	31.200	31.930	30.790	30.930	11.945	3,127,873
2010-06-08	30.230	31.110	29.700	31.060	11.995	5,078,030
2010-06-07	30.340	30.860	30.130	30.150	11.643	3,470,229
2010-06-04	30.880	31.470	30.060	30.180	11.655	5,803,150
2010-06-03	32.250	32.370	31.660	31.800	12.280	3,200,341
2010-06-02	31.630	32.320	31.040	32.310	12.477	4,084,231
2010-06-01	31.540	32.110	31.290	31.350	12.107	3,521,066
2010-05-28	32.330	32.660	31.780	31.860	12.304	2,865,011
2010-05-27	31.340	32.520	31.090	32.470	12.539	4,878,085
2010-05-26	31.260	31.650	30.590	30.730	11.867	4,507,839
2010-05-25	29.790	30.930	29.440	30.830	11.906	5,310,257
2010-05-24	31.200	31.420	30.470	30.540	11.794	3,617,800
2010-05-21	29.030	31.120	29.030	31.040	11.987	6,138,149
2010-05-20	30.770	31.170	29.970	30.010	11.589	6,601,945
2010-05-19	31.680	32.290	30.940	31.640	12.219	4,075,337
2010-05-18	33.020	33.160	31.740	31.850	12.300	5,291,042
2010-05-17	32.790	33.220	31.700	32.630	12.601	3,390,185
2010-05-14	33.100	33.320	32.200	32.590	12.586	4,498,616
2010-05-13	33.810	34.060	33.440	33.470	12.925	3,230,645
2010-05-12	33.750	34.120	33.530	33.980	13.122	3,810,719
2010-05-11	33.270	34.210	33.140	33.760	13.037	4,308,772

← NewerPage 69 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.