Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	22.670	22.690	21.350	21.450	7.757	7,004,471
2009-05-26	21.150	22.660	20.890	22.550	8.154	7,261,843
2009-05-22	21.720	22.160	21.120	21.130	7.641	3,997,708
2009-05-21	21.130	21.950	20.900	21.560	7.796	4,284,835
2009-05-20	22.360	22.810	21.280	21.410	7.742	5,807,212
2009-05-19	22.250	22.710	21.630	21.970	7.945	4,864,030
2009-05-18	21.040	22.620	20.760	22.550	8.154	8,249,164
2009-05-15	21.420	21.580	20.270	20.600	7.449	6,042,953
2009-05-14	20.970	21.810	20.480	21.560	7.796	6,340,291
2009-05-13	21.510	21.800	20.850	21.000	7.594	7,077,159
2009-05-12	22.330	22.390	21.150	21.940	7.934	7,462,996
2009-05-11	22.280	22.670	21.600	21.740	7.862	7,344,632
2009-05-08	21.750	23.040	21.140	22.980	8.310	8,124,871
2009-05-07	22.730	22.960	20.830	21.260	7.688	9,787,133
2009-05-06	21.970	22.740	21.370	22.250	8.046	8,811,779
2009-05-05	22.400	22.460	21.550	21.890	7.916	21,231,587
2009-05-04	20.990	23.130	20.970	23.080	8.346	9,118,670
2009-05-01	21.600	21.640	20.700	20.960	7.579	5,339,135
2009-04-30	22.500	23.050	21.690	21.950	7.771	7,111,856
2009-04-29	22.310	23.380	21.770	23.040	8.157	7,625,390
2009-04-28	21.140	22.620	21.000	22.040	7.803	5,615,831
2009-04-27	21.550	22.020	20.670	21.350	7.559	6,758,519
2009-04-24	21.200	22.480	20.750	22.040	7.803	8,546,612
2009-04-23	19.830	21.360	19.700	21.280	7.534	6,210,178
2009-04-22	20.210	21.230	19.840	19.880	7.038	9,121,855
2009-04-21	19.080	21.430	18.660	20.930	7.410	11,297,102
2009-04-20	21.000	21.320	19.230	19.310	6.836	8,965,609
2009-04-17	21.940	22.640	20.880	21.790	7.714	8,752,378
2009-04-16	21.060	22.980	20.270	22.040	7.803	8,454,380
2009-04-15	19.120	21.440	18.840	21.310	7.545	10,837,260
2009-04-14	20.620	21.050	19.110	19.270	6.822	10,401,244
2009-04-13	20.620	21.730	20.060	21.250	7.523	6,564,173
2009-04-09	18.830	21.310	18.750	21.170	7.495	11,554,364
2009-04-08	18.480	18.970	17.910	18.470	6.539	7,964,014
2009-04-07	19.600	20.070	18.250	18.280	6.472	14,872,081
2009-04-06	19.980	20.740	19.300	20.270	7.176	13,099,140
2009-04-03	18.350	20.300	17.750	20.170	7.141	17,058,748
2009-04-02	17.900	18.960	17.340	18.590	6.582	11,272,946
2009-04-01	17.280	17.890	17.070	17.280	6.118	8,222,373
2009-03-31	17.050	18.190	16.710	17.850	6.320	12,647,093
2009-03-30	16.950	17.180	16.380	16.460	5.827	8,796,188
2009-03-27	17.730	18.010	17.210	17.360	6.146	6,679,573
2009-03-26	18.510	18.990	16.760	18.190	6.440	10,413,212
2009-03-25	18.760	19.270	16.820	18.390	6.511	10,352,932
2009-03-24	19.230	19.870	18.020	18.390	6.511	9,722,131
2009-03-23	17.720	20.160	17.570	20.120	7.123	13,649,567
2009-03-20	18.180	18.800	16.920	16.930	5.994	11,125,595
2009-03-19	19.970	20.170	18.430	18.660	6.606	9,494,955
2009-03-18	18.460	19.690	17.610	19.630	6.950	10,576,924
2009-03-17	17.620	18.730	16.750	18.710	6.624	10,227,870
2009-03-16	18.990	19.430	17.210	17.370	6.150	9,364,293
2009-03-13	19.940	20.150	18.230	18.760	6.642	9,463,991
2009-03-12	18.260	20.010	17.850	19.840	7.024	11,879,152
2009-03-11	19.000	19.000	17.780	18.210	6.447	11,106,819
2009-03-10	16.990	18.720	16.560	18.720	6.628	14,734,831
2009-03-09	15.830	16.530	15.460	16.450	5.824	7,658,330
2009-03-06	16.380	16.700	14.930	16.080	5.693	11,933,942
2009-03-05	17.190	17.430	15.970	16.160	5.721	11,828,205
2009-03-04	17.580	18.090	17.050	17.510	6.199	11,354,089
2009-03-03	17.070	18.330	15.790	17.120	6.061	13,621,129

← NewerPage 74 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.