Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	17.470	18.160	16.820	17.050	6.036	14,874,167
2009-02-27	18.560	19.590	18.060	18.270	6.468	11,604,323
2009-02-26	20.600	21.270	18.690	18.870	6.681	10,347,662
2009-02-25	20.580	21.320	19.270	20.270	7.176	10,672,121
2009-02-24	18.760	20.650	18.760	20.580	7.286	11,533,721
2009-02-23	20.240	20.440	18.550	18.630	6.596	13,200,925
2009-02-20	17.530	20.220	16.990	20.160	7.137	11,705,998
2009-02-19	19.650	19.970	17.840	18.150	6.426	8,587,348
2009-02-18	19.420	19.700	18.600	19.320	6.840	6,810,455
2009-02-17	19.460	19.910	18.560	19.030	6.737	7,823,030
2009-02-13	21.330	21.540	20.000	20.070	7.106	7,127,996
2009-02-12	21.370	21.770	19.750	21.550	7.630	11,575,336
2009-02-11	22.710	23.010	21.260	22.500	7.966	6,971,092
2009-02-10	25.050	25.470	22.240	22.380	7.923	8,879,636
2009-02-09	24.970	25.580	24.540	25.470	9.017	4,310,199
2009-02-06	23.700	25.150	23.040	24.970	8.840	6,730,520
2009-02-05	23.070	24.100	22.660	22.990	8.139	7,460,251
2009-02-04	24.430	25.220	24.030	24.100	8.369	5,742,101
2009-02-03	23.830	24.620	23.140	24.340	8.453	8,420,123
2009-02-02	22.790	23.660	22.170	23.490	8.158	9,431,930
2009-01-30	24.720	25.280	22.870	23.340	8.106	10,020,458
2009-01-29	25.220	26.430	24.280	24.380	8.467	11,016,563
2009-01-28	24.150	26.400	23.800	26.150	9.081	9,777,910
2009-01-27	23.040	23.510	22.550	23.440	8.140	4,871,497
2009-01-26	22.770	23.390	22.000	22.650	7.866	5,408,528
2009-01-23	21.590	22.800	21.230	22.650	7.866	7,619,022
2009-01-22	22.520	23.930	21.710	22.520	7.821	7,786,467
2009-01-21	21.100	23.630	20.430	23.220	8.064	8,886,773
2009-01-20	22.930	23.870	20.500	20.700	7.189	10,502,480
2009-01-16	23.280	23.810	21.940	23.270	8.081	8,198,217
2009-01-15	21.660	23.370	20.720	22.700	7.883	6,614,901
2009-01-14	21.850	22.300	21.400	21.660	7.522	5,862,332
2009-01-13	21.410	22.810	21.200	22.610	7.852	4,605,012
2009-01-12	22.330	22.920	21.340	21.730	7.546	5,524,148
2009-01-09	24.250	24.420	22.290	22.480	7.807	6,178,885
2009-01-08	24.580	24.690	23.830	24.190	8.401	3,832,459
2009-01-07	25.510	25.730	24.690	24.850	8.630	4,611,710
2009-01-06	25.840	26.500	24.870	25.720	8.932	7,255,584
2009-01-05	25.960	26.990	25.150	25.580	8.883	6,173,176
2009-01-02	27.660	27.770	26.150	26.260	9.120	3,639,321
2008-12-31	26.330	27.940	26.190	27.770	9.644	4,036,577
2008-12-30	25.800	26.750	25.320	26.680	9.265	3,411,486
2008-12-29	26.420	26.420	24.950	25.490	8.852	4,111,681
2008-12-26	26.220	26.600	25.550	26.450	9.186	1,290,479
2008-12-24	25.510	26.000	25.140	25.990	9.026	1,429,376
2008-12-23	25.800	25.800	24.670	25.490	8.852	4,971,195
2008-12-22	26.240	26.300	24.000	25.200	8.751	5,049,043
2008-12-19	24.470	26.380	24.470	26.180	9.092	5,729,474
2008-12-18	27.000	27.740	23.790	24.240	8.418	9,659,106
2008-12-17	25.500	28.450	24.480	27.470	9.540	8,237,745
2008-12-16	22.080	26.140	22.000	26.130	9.074	10,403,879
2008-12-15	22.620	23.190	21.210	21.920	7.612	6,875,456
2008-12-12	20.260	22.700	20.050	22.660	7.869	11,850,055
2008-12-11	24.660	24.780	20.670	20.900	7.258	12,685,084
2008-12-10	21.690	25.620	21.690	25.040	8.696	7,062,336
2008-12-09	23.970	24.830	22.200	22.430	7.790	8,342,604
2008-12-08	22.390	24.670	22.320	24.670	8.567	8,317,460
2008-12-05	18.340	22.140	18.190	21.730	7.546	8,395,528
2008-12-04	19.360	20.340	18.220	18.660	6.480	7,504,171
2008-12-03	18.450	19.870	17.880	19.830	6.887	9,008,761

← NewerPage 75 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.