Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	17.820	19.590	17.280	19.280	6.696	11,276,131
2008-12-01	20.010	20.010	16.780	17.370	6.032	8,281,445
2008-11-28	21.850	21.850	20.560	20.670	7.178	4,131,225
2008-11-26	20.530	21.730	19.660	21.550	7.484	6,949,462
2008-11-25	21.200	21.510	18.720	21.020	7.300	9,199,483
2008-11-24	17.640	20.980	16.530	20.750	7.206	11,657,137
2008-11-21	15.720	17.190	14.260	16.900	5.869	12,645,227
2008-11-20	17.350	18.370	15.160	15.800	5.487	11,755,737
2008-11-19	19.620	19.870	17.260	17.600	6.112	9,677,003
2008-11-18	20.960	21.370	18.820	19.920	6.918	6,187,450
2008-11-17	21.030	21.820	20.290	20.820	7.230	5,867,932
2008-11-14	23.520	23.940	21.170	21.580	7.494	5,603,643
2008-11-13	21.670	24.750	20.650	24.120	8.376	9,299,950
2008-11-12	22.180	23.230	21.060	21.190	7.359	6,059,972
2008-11-11	24.830	24.830	21.680	23.000	7.987	7,877,162
2008-11-10	27.270	27.550	24.840	25.210	8.755	4,578,111
2008-11-07	24.970	27.420	24.110	26.970	9.366	4,833,396
2008-11-06	26.400	26.400	23.390	24.580	8.536	6,127,279
2008-11-05	29.560	29.780	26.020	26.750	9.132	5,612,976
2008-11-04	29.000	30.150	28.310	30.000	10.241	4,795,295
2008-11-03	29.840	29.950	27.430	27.550	9.405	3,464,300
2008-10-31	29.130	30.140	28.380	29.920	10.214	5,367,353
2008-10-30	29.890	30.270	28.490	29.940	10.221	4,452,170
2008-10-29	29.840	31.420	28.210	29.370	10.026	5,965,434
2008-10-28	26.730	30.330	25.190	29.970	10.231	7,279,630
2008-10-27	26.440	28.650	25.940	26.160	8.930	3,964,878
2008-10-24	27.360	29.230	26.060	27.280	9.313	4,123,868
2008-10-23	28.600	29.590	26.340	29.520	10.077	5,096,806
2008-10-22	30.360	31.120	27.930	28.510	9.733	5,461,342
2008-10-21	30.930	32.140	30.480	30.960	10.569	2,680,547
2008-10-20	30.140	31.330	29.030	31.240	10.664	2,426,580
2008-10-17	28.450	31.830	28.440	30.150	10.292	3,993,316
2008-10-16	28.660	30.910	27.190	30.420	10.385	5,880,229
2008-10-15	31.200	31.650	27.260	28.350	9.678	5,260,079
2008-10-14	35.140	35.140	29.420	32.290	11.023	5,079,348
2008-10-13	33.400	34.000	29.370	33.560	11.456	4,354,888
2008-10-10	27.030	32.550	25.920	32.340	11.040	12,223,705
2008-10-09	30.510	31.400	27.910	27.910	9.528	6,744,136
2008-10-08	31.660	32.540	29.720	30.300	10.344	6,841,418
2008-10-07	33.350	34.010	31.420	31.520	10.760	7,214,299
2008-10-06	32.780	35.220	32.660	33.750	11.521	5,160,271
2008-10-03	38.880	39.330	35.350	35.620	12.160	3,680,935
2008-10-02	38.800	39.010	37.430	38.000	12.972	3,494,714
2008-10-01	39.800	39.830	38.130	38.990	13.310	2,395,836
2008-09-30	38.740	40.350	38.120	40.130	13.699	5,190,795
2008-09-29	38.500	39.210	35.250	37.160	12.685	4,873,473
2008-09-26	36.520	39.480	35.860	39.470	13.474	2,939,785
2008-09-25	36.490	37.990	36.060	37.380	12.760	2,931,111
2008-09-24	36.300	36.860	35.650	36.330	12.402	1,960,918
2008-09-23	36.280	37.020	35.280	36.220	12.365	3,451,783
2008-09-22	39.300	39.950	35.570	36.310	12.395	3,683,900
2008-09-19	42.160	42.160	35.100	40.130	13.699	7,167,744
2008-09-18	35.970	41.250	33.680	41.250	14.082	6,750,943
2008-09-17	35.070	35.570	33.700	34.260	11.695	5,021,154
2008-09-16	32.990	36.000	32.000	35.810	12.225	5,447,398
2008-09-15	34.430	35.530	33.520	33.520	11.443	5,178,607
2008-09-12	34.530	35.430	34.490	35.270	12.040	2,413,733
2008-09-11	33.860	35.100	33.380	34.970	11.938	2,959,879
2008-09-10	34.030	34.900	33.670	34.280	11.702	3,035,531
2008-09-09	34.880	35.610	33.720	33.840	11.552	4,488,734

← NewerPage 76 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.