Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	27.500	28.110	27.320	28.040	10.672	3,974,321
2010-02-10	27.000	27.850	26.830	27.580	10.497	4,662,328
2010-02-09	27.060	27.290	26.700	27.060	10.299	4,926,287
2010-02-08	28.100	28.180	27.180	27.280	10.206	4,526,176
2010-02-05	27.920	28.240	27.260	28.030	10.487	7,692,698
2010-02-04	29.040	29.050	27.750	27.770	10.390	8,205,903
2010-02-03	29.500	29.540	28.990	29.230	10.936	2,955,267
2010-02-02	28.970	29.690	28.680	29.600	11.074	4,240,696
2010-02-01	28.500	29.110	28.480	28.930	10.824	3,151,040
2010-01-29	28.700	28.880	28.160	28.350	10.607	5,562,578
2010-01-28	29.010	29.010	28.270	28.570	10.689	4,295,156
2010-01-27	28.490	28.740	27.990	28.720	10.745	5,059,255
2010-01-26	29.130	29.150	28.410	28.480	10.655	4,624,886
2010-01-25	29.710	29.710	28.930	29.360	10.984	3,107,560
2010-01-22	29.760	30.190	29.240	29.350	10.981	4,995,571
2010-01-21	30.770	30.900	29.750	29.810	11.153	4,652,775
2010-01-20	31.110	31.110	30.430	30.720	11.493	3,440,583
2010-01-19	30.300	31.340	30.290	31.290	11.706	4,474,899
2010-01-15	30.320	30.470	30.150	30.350	11.355	3,852,662
2010-01-14	30.330	30.470	30.030	30.380	11.366	2,974,262
2010-01-13	30.300	30.580	30.100	30.470	11.400	4,628,729
2010-01-12	30.520	30.750	30.020	30.240	11.314	3,143,464
2010-01-11	30.560	30.850	30.440	30.760	11.508	2,572,614
2010-01-08	30.140	30.470	30.100	30.420	11.381	3,059,797
2010-01-07	29.830	30.330	29.520	30.220	11.306	3,924,801
2010-01-06	29.850	30.240	29.700	29.810	11.153	2,963,722
2010-01-05	30.170	30.310	29.520	29.990	11.220	4,180,635
2010-01-04	31.030	31.110	30.020	30.070	11.250	4,278,686
2009-12-31	31.260	31.500	30.510	30.540	11.426	2,934,515
2009-12-30	31.070	31.260	30.920	31.260	11.695	2,197,647
2009-12-29	31.900	31.930	31.060	31.150	11.654	2,259,025
2009-12-28	31.940	32.170	31.610	31.770	11.886	3,733,090
2009-12-24	31.580	31.890	31.450	31.820	11.905	936,594
2009-12-23	31.160	31.660	31.000	31.400	11.748	2,144,174
2009-12-22	31.090	31.280	30.870	31.190	11.669	2,716,452
2009-12-21	30.830	31.100	30.710	31.000	11.598	2,895,536
2009-12-18	30.850	30.950	30.420	30.730	11.497	5,004,135
2009-12-17	31.140	31.210	30.640	30.820	11.531	3,423,893
2009-12-16	31.330	31.630	31.100	31.250	11.691	3,060,016
2009-12-15	31.290	31.500	31.090	31.230	11.684	3,265,123
2009-12-14	31.540	31.860	31.290	31.820	11.905	3,225,485
2009-12-11	31.600	31.630	31.090	31.470	11.774	2,974,153
2009-12-10	31.610	31.850	31.140	31.350	11.729	2,550,874
2009-12-09	31.720	31.980	31.510	31.560	11.807	3,172,561
2009-12-08	31.680	32.400	31.630	31.730	11.871	3,353,841
2009-12-07	32.740	32.910	31.740	32.020	11.980	3,934,793
2009-12-04	32.800	33.450	32.170	32.840	12.286	5,543,473
2009-12-03	32.030	33.200	31.980	32.310	12.088	6,291,979
2009-12-02	31.600	32.160	31.460	31.840	11.912	4,798,480
2009-12-01	31.440	31.920	31.310	31.600	11.822	4,103,995
2009-11-30	29.870	31.450	29.670	31.300	11.710	5,959,066
2009-11-27	29.700	30.380	29.480	29.730	11.123	1,925,453
2009-11-25	30.510	30.840	30.420	30.560	11.433	2,133,634
2009-11-24	30.520	30.690	30.220	30.460	11.396	3,847,282
2009-11-23	30.370	30.870	30.240	30.470	11.400	4,196,007
2009-11-20	29.620	30.240	29.530	30.030	11.235	4,243,001
2009-11-19	29.940	29.940	29.390	29.770	11.138	4,392,439
2009-11-18	29.600	30.100	29.370	30.030	11.235	2,937,370
2009-11-17	29.520	30.010	29.340	29.520	11.044	4,319,312
2009-11-16	29.370	30.010	29.290	29.610	11.078	4,875,779

← NewerPage 71 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.