Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 119.16 | 119.16 | 119.16 | 119.16 | 109.54 | 3 |
| 2024-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-16 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-15 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-14 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-13 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-12 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-09 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-08 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-07 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 0 |
| 2024-08-06 | 120.00 | 120.00 | 120.00 | 120.00 | 110.31 | 2 |
| 2024-08-05 | 119.64 | 119.64 | 119.64 | 119.64 | 109.98 | 5 |
| 2024-08-02 | 127.51 | 127.51 | 127.51 | 127.51 | 117.22 | 1 |
| 2024-08-01 | 127.08 | 127.08 | 126.24 | 126.24 | 116.05 | 8 |
| 2024-07-31 | 127.98 | 127.98 | 125.98 | 125.98 | 114.80 | 10 |
| 2024-07-30 | 117.48 | 117.48 | 117.48 | 117.48 | 107.05 | 0 |
| 2024-07-29 | 117.48 | 117.48 | 117.48 | 117.48 | 107.05 | 0 |
| 2024-07-26 | 117.48 | 117.48 | 117.48 | 117.48 | 107.05 | 0 |
| 2024-07-25 | 119.52 | 119.52 | 117.48 | 117.48 | 107.05 | 8 |
| 2024-07-24 | 117.12 | 117.12 | 117.12 | 117.12 | 106.72 | 0 |
| 2024-07-23 | 117.12 | 117.12 | 117.12 | 117.12 | 106.72 | 0 |
| 2024-07-22 | 117.12 | 117.12 | 117.12 | 117.12 | 106.72 | 0 |
| 2024-07-19 | 117.12 | 117.12 | 117.12 | 117.12 | 106.72 | 0 |
| 2024-07-18 | 117.12 | 117.12 | 117.12 | 117.12 | 106.72 | 1 |
| 2024-07-17 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-16 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-15 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-12 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-11 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-10 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-09 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-08 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-05 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-04 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-03 | 111.11 | 111.11 | 111.11 | 111.11 | 101.25 | 0 |
| 2024-07-02 | 111.54 | 111.54 | 111.11 | 111.11 | 101.25 | 19 |
| 2024-07-01 | 107.69 | 107.69 | 107.69 | 107.69 | 98.131 | 0 |
| 2024-06-28 | 107.69 | 107.69 | 107.69 | 107.69 | 98.131 | 1 |
| 2024-06-27 | 103.75 | 103.75 | 103.75 | 103.75 | 94.540 | 0 |
| 2024-06-26 | 103.75 | 103.75 | 103.75 | 103.75 | 94.540 | 0 |
| 2024-06-25 | 98.700 | 103.75 | 98.700 | 103.75 | 94.540 | 28 |
| 2024-06-24 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-21 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-20 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-19 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-18 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-17 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-14 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-13 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-12 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-11 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-10 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-07 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-06 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-05 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-04 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-06-03 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-05-31 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-05-29 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 0 |
| 2024-05-28 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3530 USD |
| 2026-07-16 | 0.3488 USD |
| 2026-06-11 | 0.3556 USD |
| 2026-05-14 | 0.3459 USD |
| 2026-04-15 | 0.3410 USD |
| 2026-03-13 | 0.3549 USD |
| 2026-02-11 | 0.3576 USD |
| 2026-01-14 | 0.3616 USD |
| 2025-12-17 | 0.3739 USD |
| 2025-11-12 | 0.3660 USD |
| 2025-10-15 | 0.3703 USD |
| 2025-09-17 | 0.3659 USD |
| 2025-08-14 | 0.3760 USD |
| 2025-07-16 | 0.3812 USD |
| 2025-06-12 | 0.3753 USD |
| 2025-05-15 | 0.3915 USD |
| 2025-04-15 | 0.4049 USD |
| 2025-02-12 | 1.2012 USD |
| 2024-10-31 | 1.1688 USD |
| 2024-08-01 | 1.1005 USD |
| 2024-05-02 | 1.0365 USD |
| 2024-02-08 | 1.0059 USD |
| 2023-11-03 | 1.9806 USD |
| 2023-08-03 | 0.9579 USD |
| 2023-05-04 | 1.0080 USD |
| 2023-02-07 | 1.0509 USD |
| 2022-11-04 | 1.5976 USD |
| 2022-11-03 | 1.0806 USD |
| 2022-08-05 | 1.5645 USD |
| 2022-08-04 | 1.0492 USD |
| 2022-05-06 | 1.4390 USD |
| 2022-05-05 | 0.9734 USD |
| 2022-02-10 | 1.5041 USD |
| 2022-02-09 | 1.0174 USD |
| 2021-11-05 | 1.6751 USD |
| 2021-11-04 | 1.1330 USD |
| 2021-08-06 | 1.6104 USD |
| 2021-08-05 | 1.0893 USD |
| 2021-05-07 | 1.5958 USD |
| 2021-05-06 | 1.0794 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.