Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	35.320	36.300	34.210	35.150	11.999	4,351,045
2008-09-05	34.180	34.330	33.560	34.300	11.709	2,731,714
2008-09-04	35.680	35.900	34.370	34.540	11.791	3,431,799
2008-09-03	36.290	36.300	35.180	35.990	12.286	2,750,600
2008-09-02	36.860	37.050	35.440	36.120	12.330	1,883,619
2008-08-29	36.090	36.830	35.940	36.220	12.365	2,823,178
2008-08-28	35.950	36.640	35.760	36.460	12.446	3,608,357
2008-08-27	34.730	35.330	34.430	35.310	12.054	1,535,992
2008-08-26	34.090	34.850	33.910	34.850	11.897	1,832,891
2008-08-25	35.090	35.320	34.010	34.090	11.637	2,636,188
2008-08-22	34.670	35.760	34.370	35.460	12.105	2,463,253
2008-08-21	33.980	34.710	33.980	34.230	11.685	2,389,358
2008-08-20	34.710	35.090	34.150	34.870	11.904	2,520,349
2008-08-19	34.640	34.830	33.960	34.470	11.767	2,774,646
2008-08-18	35.890	36.000	34.730	35.190	12.013	2,841,295
2008-08-15	35.620	36.180	35.040	35.360	12.071	1,958,393
2008-08-14	34.000	35.590	34.000	35.530	12.129	2,397,483
2008-08-13	34.690	35.190	34.340	34.790	11.876	3,238,880
2008-08-12	36.220	36.290	34.550	34.960	11.934	4,490,381
2008-08-11	35.720	36.930	35.540	36.760	12.549	10,803,332
2008-08-08	34.310	36.210	34.040	36.040	12.303	4,179,098
2008-08-07	33.930	34.650	33.890	34.140	11.654	4,480,279
2008-08-06	33.590	34.750	33.250	34.570	11.646	15,323,578
2008-08-05	36.170	37.170	35.880	36.820	12.404	3,462,214
2008-08-04	36.690	36.690	35.480	35.660	12.013	2,383,868
2008-08-01	36.350	36.350	34.980	35.930	12.104	1,993,529
2008-07-31	35.390	36.580	35.150	36.070	12.151	2,159,327
2008-07-30	36.250	36.540	34.770	35.920	12.101	3,165,205
2008-07-29	33.850	35.910	33.440	35.610	11.996	4,111,790
2008-07-28	34.300	35.060	33.730	33.890	11.417	2,556,473
2008-07-25	34.120	34.970	33.640	34.540	11.636	2,302,067
2008-07-24	36.120	36.380	33.310	33.750	11.370	3,104,924
2008-07-23	35.760	36.590	35.150	36.180	12.188	3,071,655
2008-07-22	34.730	35.970	34.290	35.790	12.057	2,859,302
2008-07-21	34.930	35.520	34.590	35.080	11.818	1,942,691
2008-07-18	34.860	35.400	34.550	35.190	11.855	3,171,902
2008-07-17	34.260	35.060	33.370	34.900	11.757	4,803,091
2008-07-16	31.530	34.160	31.040	33.950	11.437	4,783,437
2008-07-15	30.810	32.640	30.360	31.450	10.595	3,272,479
2008-07-14	32.560	32.830	31.000	31.140	10.490	3,010,277
2008-07-11	31.300	33.150	30.610	32.100	10.814	2,981,729
2008-07-10	30.280	31.890	30.280	31.370	10.568	2,814,723
2008-07-09	32.800	32.980	30.120	30.490	10.271	3,740,447
2008-07-08	31.120	33.450	30.900	32.800	11.050	4,729,086
2008-07-07	31.740	31.940	30.800	30.990	10.440	2,177,773
2008-07-03	32.010	32.210	31.360	31.490	10.608	1,161,025
2008-07-02	31.980	32.480	31.650	31.800	10.713	2,273,848
2008-07-01	31.550	32.030	31.250	31.920	10.753	3,299,051
2008-06-30	31.280	32.380	31.140	31.810	10.716	2,132,975
2008-06-27	31.870	32.270	31.410	31.520	10.618	2,646,839
2008-06-26	32.400	32.970	31.710	31.770	10.703	2,525,290
2008-06-25	32.550	33.550	32.310	32.680	11.009	2,236,626
2008-06-24	32.000	32.760	31.760	32.230	10.858	2,313,266
2008-06-23	32.800	33.230	32.050	32.130	10.824	1,941,484
2008-06-20	33.460	33.530	32.430	32.720	11.023	3,150,272
2008-06-19	32.620	33.560	32.310	33.420	11.259	1,786,446
2008-06-18	32.640	33.040	32.200	32.490	10.945	1,711,123
2008-06-17	34.800	34.800	33.030	33.060	11.137	1,718,590
2008-06-16	34.000	34.640	33.630	34.490	11.619	1,614,389
2008-06-13	33.800	34.360	33.210	34.360	11.575	1,046,065

← NewerPage 77 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.