Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	28.900	29.390	28.790	29.140	10.902	2,607,750
2009-11-12	29.180	29.400	28.710	28.730	10.749	3,630,866
2009-11-11	28.840	29.260	28.550	29.230	10.936	3,858,043
2009-11-10	28.760	28.830	28.150	28.580	10.693	3,708,605
2009-11-09	28.100	28.860	27.920	28.850	10.794	5,249,099
2009-11-06	28.090	28.470	27.600	27.750	10.382	3,694,111
2009-11-05	28.080	28.580	27.860	28.410	10.629	4,808,581
2009-11-04	30.020	30.080	28.330	28.400	10.453	5,680,832
2009-11-03	29.570	30.060	28.980	29.680	10.924	5,493,843
2009-11-02	29.770	30.500	29.130	29.970	11.031	4,986,567
2009-10-30	30.050	30.210	28.820	29.590	10.891	7,479,247
2009-10-29	29.210	30.310	29.020	30.300	11.152	5,181,901
2009-10-28	29.880	30.330	28.730	28.760	10.586	4,839,435
2009-10-27	30.080	30.460	29.860	29.990	11.038	3,304,651
2009-10-26	30.030	30.840	30.000	30.120	11.086	3,553,238
2009-10-23	30.180	30.360	29.780	29.960	11.027	3,166,083
2009-10-22	29.480	30.220	29.090	30.150	11.097	4,738,419
2009-10-21	30.010	30.510	29.540	29.560	10.880	3,651,179
2009-10-20	30.690	30.690	29.860	30.090	11.075	3,512,941
2009-10-19	30.310	31.090	30.170	30.800	11.336	3,799,739
2009-10-16	30.360	30.530	30.040	30.130	11.090	4,365,648
2009-10-15	30.450	30.820	30.370	30.730	11.311	3,641,297
2009-10-14	29.740	30.800	29.710	30.640	11.278	6,187,779
2009-10-13	29.160	29.690	28.970	29.310	10.788	3,891,532
2009-10-12	29.420	29.700	29.160	29.280	10.777	2,815,931
2009-10-09	28.610	29.330	28.520	29.330	10.795	3,331,552
2009-10-08	28.110	28.780	28.100	28.650	10.545	4,203,254
2009-10-07	27.810	28.080	27.500	27.890	10.265	2,082,137
2009-10-06	28.090	28.440	27.430	27.870	10.258	2,420,761
2009-10-05	27.450	27.950	27.310	27.850	10.251	3,685,986
2009-10-02	27.340	28.020	26.940	27.230	10.022	4,479,181
2009-10-01	28.710	28.920	27.570	27.680	10.188	5,815,008
2009-09-30	29.170	29.270	28.330	28.740	10.578	3,636,466
2009-09-29	29.520	29.850	28.900	29.010	10.678	3,169,487
2009-09-28	28.650	29.580	28.470	29.540	10.873	3,678,410
2009-09-25	28.500	28.880	28.040	28.470	10.479	2,883,897
2009-09-24	29.410	29.660	28.320	28.550	10.508	4,722,718
2009-09-23	30.560	30.600	29.180	29.190	10.744	4,569,217
2009-09-22	29.970	30.730	29.900	30.490	11.222	4,622,031
2009-09-21	29.660	30.080	29.400	29.640	10.910	5,174,874
2009-09-18	29.580	30.170	29.170	30.050	11.060	5,874,080
2009-09-17	29.580	30.550	29.010	29.470	10.847	3,995,512
2009-09-16	28.260	29.630	28.260	29.570	10.884	5,037,404
2009-09-15	28.790	29.500	28.180	29.260	10.770	4,583,381
2009-09-14	27.830	28.830	27.660	28.800	10.600	4,026,366
2009-09-11	28.460	28.660	27.790	28.060	10.328	3,427,736
2009-09-10	28.260	28.450	27.780	28.370	10.442	3,038,935
2009-09-09	27.720	28.460	27.500	28.350	10.435	3,244,041
2009-09-08	27.000	27.760	26.730	27.750	10.214	4,186,345
2009-09-04	26.630	26.690	26.020	26.640	9.805	3,448,928
2009-09-03	26.380	26.640	25.980	26.620	9.798	4,129,907
2009-09-02	26.510	26.510	26.080	26.120	9.614	5,484,730
2009-09-01	28.290	28.340	26.500	26.520	9.761	8,472,058
2009-08-31	29.030	29.260	28.370	28.480	10.483	5,721,129
2009-08-28	29.430	29.590	28.710	29.190	10.744	3,778,438
2009-08-27	28.390	29.350	27.750	29.250	10.766	3,995,293
2009-08-26	28.280	28.530	28.030	28.410	10.457	3,143,464
2009-08-25	28.070	28.590	27.950	28.380	10.446	3,642,395
2009-08-24	28.660	28.850	27.820	27.950	10.288	4,401,223
2009-08-21	28.050	29.100	27.970	28.460	10.475	4,344,786

← NewerPage 72 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.