Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	32.900	33.870	32.900	33.480	11.279	1,466,818
2008-06-11	33.300	33.540	32.790	32.830	11.060	1,561,576
2008-06-10	32.700	33.720	32.390	33.430	11.262	1,839,150
2008-06-09	33.960	34.250	32.940	33.010	11.120	1,457,485
2008-06-06	34.290	34.930	33.610	33.760	11.373	1,975,741
2008-06-05	34.300	35.230	34.030	35.150	11.841	1,364,045
2008-06-04	34.000	34.510	33.830	34.150	11.504	2,007,473
2008-06-03	34.360	34.530	33.670	34.230	11.531	2,208,298
2008-06-02	34.190	34.190	33.610	34.000	11.454	1,564,540
2008-05-30	34.570	34.570	33.970	34.260	11.541	1,851,118
2008-05-29	34.240	34.620	34.080	34.590	11.653	1,686,748
2008-05-28	34.210	34.620	33.920	34.460	11.609	1,598,249
2008-05-27	33.570	34.460	33.530	34.250	11.538	1,032,120
2008-05-23	33.410	33.910	33.240	33.750	11.370	1,163,111
2008-05-22	33.620	33.860	33.260	33.500	11.285	1,701,022
2008-05-21	34.420	34.850	33.460	33.530	11.296	2,317,109
2008-05-20	35.310	35.370	34.350	34.520	11.629	1,829,707
2008-05-19	34.640	35.850	34.640	35.340	11.905	1,454,411
2008-05-16	34.180	34.930	34.050	34.700	11.690	1,652,051
2008-05-15	35.180	35.810	34.790	35.770	12.050	1,361,959
2008-05-14	35.430	35.500	35.030	35.230	11.868	1,499,099
2008-05-13	35.300	35.400	34.750	35.110	11.828	1,300,252
2008-05-12	34.570	35.320	34.460	35.230	11.868	2,003,850
2008-05-09	34.120	34.880	33.760	34.480	11.616	1,255,234
2008-05-08	34.280	34.770	34.010	34.440	11.602	1,305,632
2008-05-07	35.700	35.700	34.150	34.320	11.562	2,090,482
2008-05-06	35.280	35.630	34.860	35.630	12.003	2,737,424
2008-05-05	35.410	35.800	35.100	35.550	11.976	9,020,948
2008-05-02	36.010	36.490	35.500	35.700	12.027	2,057,872
2008-05-01	35.090	35.930	35.090	35.800	12.060	2,696,798
2008-04-30	35.870	36.910	35.570	35.700	11.873	3,442,120
2008-04-29	37.750	37.750	36.250	36.750	12.223	4,115,304
2008-04-28	38.220	38.560	38.130	38.350	12.755	1,562,893
2008-04-25	38.520	38.750	37.870	38.350	12.755	1,855,400
2008-04-24	37.120	38.380	36.850	38.250	12.721	2,290,648
2008-04-23	36.640	37.110	36.350	37.010	12.309	1,473,296
2008-04-22	36.600	36.970	36.250	36.550	12.156	1,935,664
2008-04-21	36.870	37.160	36.550	36.730	12.216	1,935,115
2008-04-18	37.950	38.600	36.770	37.140	12.352	2,768,607
2008-04-17	36.970	37.900	36.770	37.770	12.562	1,749,883
2008-04-16	36.070	37.160	35.740	37.150	12.356	2,903,222
2008-04-15	35.540	36.040	35.190	35.700	11.873	2,505,636
2008-04-14	35.500	36.200	35.270	35.380	11.767	1,772,611
2008-04-11	35.920	36.100	35.510	35.700	11.873	2,792,214
2008-04-10	35.140	36.550	34.900	36.090	12.003	2,913,872
2008-04-09	35.740	35.740	35.060	35.240	11.720	2,504,867
2008-04-08	35.680	36.100	35.210	35.530	11.817	2,811,758
2008-04-07	36.590	36.670	35.580	35.860	11.927	3,546,211
2008-04-04	36.200	36.480	35.690	36.170	12.030	4,738,090
2008-04-03	34.980	36.080	34.730	35.950	11.956	3,834,985
2008-04-02	34.760	35.250	33.950	35.020	11.647	4,307,674
2008-04-01	34.010	34.690	33.520	34.570	11.497	6,119,593
2008-03-31	32.850	34.000	32.550	33.810	11.245	8,242,686
2008-03-28	34.090	34.120	32.530	32.820	10.915	12,266,636
2008-03-27	34.420	34.630	33.830	34.050	11.325	4,554,943
2008-03-26	32.810	34.440	32.800	34.000	11.308	4,606,439
2008-03-25	33.150	33.340	32.650	33.320	11.082	4,555,492
2008-03-24	32.950	33.630	32.350	33.110	11.012	7,797,557
2008-03-20	30.740	31.770	30.700	31.740	10.556	2,004,838
2008-03-19	31.410	31.820	30.740	30.830	10.254	2,357,626

← NewerPage 78 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.