Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	26.900	27.850	26.710	27.780	10.225	4,552,088
2009-08-19	26.660	26.950	26.360	26.870	9.890	4,665,951
2009-08-18	26.910	27.220	26.520	27.020	9.945	5,611,878
2009-08-17	27.740	27.800	26.730	26.800	9.864	7,845,869
2009-08-14	28.010	28.520	27.450	28.520	10.497	5,633,728
2009-08-13	28.330	28.630	27.860	28.190	10.376	2,998,748
2009-08-12	27.540	28.490	27.530	28.130	10.354	5,427,194
2009-08-11	27.520	27.900	26.980	27.590	10.155	6,046,027
2009-08-10	27.830	28.140	27.350	27.680	10.188	4,588,213
2009-08-07	26.710	28.590	26.710	28.080	10.335	6,454,813
2009-08-06	26.460	27.150	26.030	26.520	9.761	6,613,254
2009-08-05	24.840	26.510	24.800	26.400	9.717	17,544,393
2009-08-04	26.140	26.460	25.150	26.440	9.732	9,439,616
2009-08-03	26.130	26.490	25.750	26.240	9.489	4,358,401
2009-07-31	26.180	26.500	25.640	25.760	9.315	4,688,240
2009-07-30	24.900	26.670	24.800	26.260	9.496	6,917,400
2009-07-29	24.720	24.900	24.280	24.570	8.885	3,060,675
2009-07-28	24.540	25.000	24.300	24.910	9.008	3,274,236
2009-07-27	24.220	24.730	24.100	24.700	8.932	2,998,748
2009-07-24	23.820	24.410	23.570	24.410	8.827	2,395,616
2009-07-23	22.800	24.280	22.730	23.970	8.668	5,208,034
2009-07-22	22.620	23.300	22.620	22.920	8.288	3,323,975
2009-07-21	23.030	23.180	22.340	22.920	8.288	3,017,633
2009-07-20	22.230	23.010	22.230	22.940	8.295	4,342,480
2009-07-17	22.640	22.640	21.950	22.040	7.970	4,312,285
2009-07-16	22.160	22.750	21.840	22.550	8.154	3,103,717
2009-07-15	21.880	22.620	21.670	22.360	8.086	6,056,129
2009-07-14	21.350	21.770	20.960	21.650	7.829	3,835,204
2009-07-13	20.580	21.400	20.260	21.380	7.731	6,175,921
2009-07-10	20.130	20.510	19.790	20.370	7.366	2,801,218
2009-07-09	20.920	20.920	20.150	20.220	7.312	4,468,311
2009-07-08	21.040	21.240	20.120	20.730	7.496	7,273,591
2009-07-07	21.930	21.940	20.790	20.860	7.543	5,580,256
2009-07-06	20.400	21.540	20.350	21.490	7.771	5,377,565
2009-07-02	21.310	21.440	20.410	20.410	7.381	5,937,545
2009-07-01	21.280	21.800	21.100	21.670	7.836	2,895,316
2009-06-30	21.030	21.280	20.740	21.190	7.663	3,283,569
2009-06-29	21.210	21.270	20.750	21.080	7.623	3,287,192
2009-06-26	20.920	21.240	20.700	21.100	7.630	4,953,407
2009-06-25	20.500	20.990	20.250	20.980	7.587	3,913,162
2009-06-24	20.430	20.830	20.100	20.630	7.460	3,871,877
2009-06-23	19.850	20.270	19.650	19.940	7.211	4,992,716
2009-06-22	20.600	20.730	19.670	19.730	7.135	6,518,716
2009-06-19	21.150	21.150	20.420	20.750	7.504	7,353,635
2009-06-18	20.820	21.140	20.600	20.900	7.558	3,905,366
2009-06-17	21.440	21.630	20.740	20.820	7.529	4,079,948
2009-06-16	21.740	22.200	21.120	21.440	7.753	3,140,060
2009-06-15	23.140	23.200	21.370	21.590	7.807	8,292,206
2009-06-12	22.620	23.410	22.430	23.410	8.465	4,903,778
2009-06-11	23.150	23.490	22.560	22.670	8.198	4,163,726
2009-06-10	23.960	24.000	22.740	23.200	8.389	4,941,988
2009-06-09	23.830	23.870	23.450	23.730	8.581	3,740,227
2009-06-08	23.410	24.090	23.190	23.760	8.592	4,474,021
2009-06-05	24.210	24.500	23.140	23.470	8.487	6,617,975
2009-06-04	23.240	24.050	23.060	23.980	8.672	6,804,635
2009-06-03	22.660	23.040	22.480	23.040	8.332	4,251,895
2009-06-02	23.600	23.710	22.770	22.830	8.256	6,207,872
2009-06-01	23.300	24.400	22.920	23.520	8.505	7,213,421
2009-05-29	22.310	23.250	21.850	23.230	8.400	6,974,606
2009-05-28	21.760	22.440	21.310	22.290	8.060	5,339,135

← NewerPage 73 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.