Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 93.390 | 93.390 | 93.390 | 93.390 | 85.100 | 2 |
| 2024-05-27 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-24 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-23 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-22 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-21 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-20 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-17 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-16 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-15 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-14 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-13 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-10 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-09 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-08 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-07 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-06 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-03 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-05-02 | 93.500 | 93.500 | 93.500 | 93.500 | 85.200 | 0 |
| 2024-04-30 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-29 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-26 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-25 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-24 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-23 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-22 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 0 |
| 2024-04-19 | 93.500 | 93.500 | 93.500 | 93.500 | 84.256 | 10 |
| 2024-04-18 | 96.350 | 96.350 | 96.300 | 96.300 | 86.779 | 2 |
| 2024-04-17 | 100.04 | 100.04 | 100.04 | 100.04 | 90.149 | 4 |
| 2024-04-16 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-15 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-12 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-11 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-10 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-09 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-08 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 0 |
| 2024-04-05 | 93.520 | 93.520 | 93.520 | 93.520 | 84.274 | 1 |
| 2024-04-04 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 0 |
| 2024-04-03 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 0 |
| 2024-04-02 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 0 |
| 2024-04-01 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 0 |
| 2024-03-28 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 0 |
| 2024-03-27 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 0 |
| 2024-03-26 | 87.390 | 87.390 | 87.390 | 87.390 | 78.750 | 1 |
| 2024-03-25 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-22 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-21 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-20 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-19 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-18 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-15 | 83.720 | 83.720 | 83.720 | 83.720 | 75.443 | 0 |
| 2024-03-14 | 84.360 | 84.360 | 83.590 | 83.720 | 75.443 | 27,305 |
| 2024-03-13 | 88.450 | 88.450 | 88.450 | 88.450 | 79.705 | 0 |
| 2024-03-12 | 88.450 | 88.450 | 88.450 | 88.450 | 79.705 | 0 |
| 2024-03-11 | 88.450 | 88.450 | 88.450 | 88.450 | 79.705 | 0 |
| 2024-03-08 | 88.530 | 88.530 | 88.240 | 88.450 | 79.705 | 7,250 |
| 2024-03-07 | 83.120 | 83.120 | 83.120 | 83.120 | 74.902 | 0 |
| 2024-03-06 | 83.120 | 83.120 | 83.120 | 83.120 | 74.902 | 0 |
| 2024-03-05 | 83.120 | 83.120 | 83.120 | 83.120 | 74.902 | 0 |
| 2024-03-04 | 83.120 | 83.120 | 83.120 | 83.120 | 74.902 | 0 |
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.