Healthpeak Properties, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 30.670 | 31.520 | 30.340 | 31.480 | 10.470 | 2,954,498 |
| 2008-03-17 | 29.650 | 30.590 | 29.320 | 30.120 | 10.017 | 2,936,930 |
| 2008-03-14 | 29.410 | 30.550 | 28.700 | 29.920 | 9.951 | 2,566,026 |
| 2008-03-13 | 28.770 | 29.340 | 28.240 | 29.070 | 9.668 | 2,019,991 |
| 2008-03-12 | 29.950 | 30.480 | 28.940 | 29.340 | 9.758 | 1,644,804 |
| 2008-03-11 | 27.910 | 29.770 | 27.910 | 29.650 | 9.861 | 2,808,245 |
| 2008-03-10 | 27.040 | 27.910 | 27.040 | 27.700 | 9.213 | 2,011,097 |
| 2008-03-07 | 27.750 | 28.280 | 26.800 | 27.950 | 9.296 | 1,433,329 |
| 2008-03-06 | 28.900 | 29.000 | 27.560 | 27.630 | 9.189 | 1,391,276 |
| 2008-03-05 | 29.160 | 29.610 | 28.550 | 28.930 | 9.622 | 943,621 |
| 2008-03-04 | 29.330 | 29.540 | 28.500 | 29.210 | 9.715 | 1,857,487 |
| 2008-03-03 | 29.410 | 29.490 | 28.770 | 29.400 | 9.778 | 1,935,774 |
| 2008-02-29 | 28.960 | 29.640 | 28.930 | 29.180 | 9.705 | 2,010,218 |
| 2008-02-28 | 28.950 | 29.460 | 28.940 | 29.230 | 9.721 | 1,392,154 |
| 2008-02-27 | 29.030 | 29.720 | 29.030 | 29.260 | 9.731 | 1,143,347 |
| 2008-02-26 | 29.480 | 29.760 | 28.970 | 29.500 | 9.811 | 2,045,245 |
| 2008-02-25 | 29.490 | 29.800 | 28.910 | 29.680 | 9.871 | 1,647,988 |
| 2008-02-22 | 28.590 | 29.360 | 28.150 | 29.360 | 9.765 | 1,553,121 |
| 2008-02-21 | 30.000 | 30.130 | 28.560 | 28.560 | 9.499 | 1,400,609 |
| 2008-02-20 | 28.380 | 29.820 | 28.380 | 29.810 | 9.914 | 1,514,252 |
| 2008-02-19 | 29.670 | 30.000 | 28.850 | 28.890 | 9.608 | 1,404,562 |
| 2008-02-15 | 28.500 | 29.740 | 28.500 | 29.640 | 9.858 | 1,120,729 |
| 2008-02-14 | 29.800 | 30.000 | 28.930 | 28.960 | 9.632 | 1,102,172 |
| 2008-02-13 | 29.310 | 29.640 | 28.320 | 29.510 | 9.815 | 1,579,034 |
| 2008-02-12 | 28.460 | 29.650 | 28.050 | 28.900 | 9.612 | 1,812,798 |
| 2008-02-11 | 30.000 | 30.130 | 29.150 | 29.340 | 9.758 | 1,577,606 |
| 2008-02-08 | 29.930 | 31.000 | 29.650 | 30.110 | 10.014 | 2,977,886 |
| 2008-02-07 | 29.070 | 30.480 | 28.850 | 30.470 | 10.134 | 1,552,462 |
| 2008-02-06 | 29.550 | 29.760 | 28.750 | 29.160 | 9.698 | 1,608,460 |
| 2008-02-05 | 30.500 | 30.500 | 29.050 | 29.110 | 9.682 | 1,967,287 |
| 2008-02-04 | 31.380 | 31.380 | 30.500 | 30.860 | 10.112 | 2,260,672 |
| 2008-02-01 | 30.270 | 31.840 | 29.900 | 31.600 | 10.355 | 2,041,511 |
| 2008-01-31 | 30.220 | 30.590 | 29.680 | 30.370 | 9.952 | 2,534,843 |
| 2008-01-30 | 31.010 | 31.620 | 30.180 | 30.310 | 9.932 | 1,813,786 |
| 2008-01-29 | 32.500 | 32.920 | 30.860 | 31.100 | 10.191 | 1,684,003 |
| 2008-01-28 | 32.210 | 32.390 | 30.540 | 32.350 | 10.601 | 2,176,346 |
| 2008-01-25 | 32.660 | 33.140 | 31.770 | 31.950 | 10.469 | 1,455,179 |
| 2008-01-24 | 33.710 | 33.940 | 32.120 | 32.660 | 10.702 | 1,610,766 |
| 2008-01-23 | 30.400 | 33.920 | 30.400 | 33.780 | 11.069 | 2,725,346 |
| 2008-01-22 | 28.270 | 31.360 | 27.660 | 31.190 | 10.220 | 2,351,257 |
| 2008-01-18 | 30.800 | 31.170 | 29.620 | 30.160 | 9.883 | 1,827,072 |
| 2008-01-17 | 30.770 | 31.350 | 30.430 | 30.600 | 10.027 | 1,417,628 |
| 2008-01-16 | 30.560 | 31.500 | 30.540 | 31.070 | 10.181 | 1,757,349 |
| 2008-01-15 | 31.160 | 31.720 | 30.450 | 30.920 | 10.132 | 1,532,698 |
| 2008-01-14 | 31.130 | 32.000 | 30.630 | 31.550 | 10.338 | 1,326,384 |
| 2008-01-11 | 30.540 | 31.720 | 30.300 | 31.260 | 10.243 | 1,853,424 |
| 2008-01-10 | 29.670 | 31.780 | 29.050 | 31.220 | 10.230 | 2,695,590 |
| 2008-01-09 | 29.480 | 30.170 | 28.190 | 30.020 | 9.837 | 2,934,844 |
| 2008-01-08 | 30.800 | 31.560 | 29.670 | 29.700 | 9.732 | 2,086,859 |
| 2008-01-07 | 31.170 | 31.170 | 30.110 | 30.790 | 10.089 | 2,254,084 |
| 2008-01-04 | 32.370 | 32.520 | 30.710 | 30.840 | 10.106 | 2,718,977 |
| 2008-01-03 | 34.150 | 34.410 | 32.510 | 32.610 | 10.686 | 1,811,151 |
| 2008-01-02 | 34.440 | 35.140 | 33.830 | 34.400 | 11.272 | 1,562,015 |
← NewerPage 79 of 79 · 4,733 trading days
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.
