Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	32.620	33.780	32.390	33.720	13.022	6,652,123
2010-05-07	30.730	31.590	29.960	31.020	11.979	7,508,673
2010-05-06	31.620	31.890	28.530	30.910	11.937	8,261,791
2010-05-05	31.810	32.390	31.400	31.800	12.280	3,211,101
2010-05-04	32.750	32.890	31.820	32.210	12.439	4,706,248
2010-05-03	32.380	33.380	32.250	33.200	12.821	3,342,202
2010-04-30	32.770	33.240	32.070	32.120	12.404	3,976,846
2010-04-29	32.060	32.980	31.960	32.890	12.701	3,206,819
2010-04-28	32.490	32.650	32.110	32.270	12.282	3,471,547
2010-04-27	32.850	33.510	32.050	32.170	12.244	4,889,833
2010-04-26	32.920	34.000	32.920	33.660	12.811	4,231,363
2010-04-23	32.860	33.150	32.490	33.090	12.595	2,471,598
2010-04-22	31.930	32.930	31.740	32.780	12.477	3,441,352
2010-04-21	31.940	32.450	31.720	32.220	12.263	4,213,795
2010-04-20	31.690	31.900	31.140	31.890	12.138	3,811,158
2010-04-19	30.990	31.630	30.750	31.450	11.970	4,590,518
2010-04-16	31.590	32.030	31.170	31.170	11.864	7,720,807
2010-04-15	32.530	32.590	31.620	31.670	12.054	3,838,059
2010-04-14	33.160	33.260	32.530	32.600	12.408	3,961,584
2010-04-13	32.970	33.310	32.720	33.080	12.591	3,743,082
2010-04-12	33.380	33.440	32.810	32.900	12.522	2,647,937
2010-04-09	32.890	33.260	32.800	33.260	12.659	3,208,246
2010-04-08	32.480	32.860	32.370	32.760	12.469	4,093,783
2010-04-07	33.600	33.600	32.490	32.610	12.412	3,805,119
2010-04-06	33.160	33.850	33.000	33.610	12.792	3,565,206
2010-04-05	33.050	33.330	32.960	33.280	12.667	3,509,318
2010-04-01	33.320	33.650	32.830	32.960	12.545	3,799,300
2010-03-31	33.000	33.310	32.860	33.000	12.560	3,746,815
2010-03-30	33.160	33.400	33.030	33.140	12.614	3,777,779
2010-03-29	33.530	33.650	32.950	33.130	12.610	3,400,945
2010-03-26	33.720	34.010	33.220	33.370	12.701	4,149,781
2010-03-25	34.130	34.370	33.570	33.570	12.777	4,806,495
2010-03-24	33.770	34.230	33.660	33.880	12.895	5,757,912
2010-03-23	33.600	34.100	33.390	33.830	12.876	5,621,870
2010-03-22	32.930	34.100	32.850	33.980	12.933	4,615,004
2010-03-19	33.110	33.760	33.070	33.110	12.602	5,665,021
2010-03-18	33.380	33.770	33.230	33.500	12.751	4,014,068
2010-03-17	33.210	33.890	33.040	33.800	12.865	5,511,082
2010-03-16	32.180	33.120	32.090	33.010	12.564	4,406,823
2010-03-15	31.330	32.250	31.020	32.130	12.229	4,544,402
2010-03-12	31.720	32.170	31.650	32.130	12.229	3,654,364
2010-03-11	30.940	31.710	30.800	31.670	12.054	3,984,203
2010-03-10	30.660	31.180	30.420	31.100	11.837	3,277,969
2010-03-09	30.340	30.800	30.310	30.570	11.635	2,929,135
2010-03-08	30.370	30.810	30.250	30.540	11.624	2,787,602
2010-03-05	29.800	30.440	29.530	30.400	11.571	3,752,195
2010-03-04	29.360	29.660	29.210	29.590	11.262	2,750,929
2010-03-03	29.270	29.380	29.000	29.240	11.129	2,778,928
2010-03-02	29.160	29.380	29.040	29.250	11.133	5,368,451
2010-03-01	28.950	29.170	28.780	29.040	11.053	3,511,953
2010-02-26	28.970	29.140	28.780	28.780	10.954	5,626,042
2010-02-25	29.070	29.120	28.740	29.010	11.042	4,774,214
2010-02-24	29.060	29.380	29.000	29.380	11.182	3,585,080
2010-02-23	29.530	29.750	28.970	29.000	11.038	4,647,395
2010-02-22	29.940	29.970	29.450	29.570	11.255	3,809,291
2010-02-19	29.580	30.060	29.370	29.880	11.373	3,493,616
2010-02-18	29.170	29.940	29.040	29.760	11.327	3,599,464
2010-02-17	29.100	29.490	29.070	29.300	11.152	3,515,686
2010-02-16	27.990	29.010	27.820	28.940	11.015	4,711,518
2010-02-12	27.520	27.750	27.210	27.540	10.482	5,211,218

← NewerPage 70 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.