Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	83.120	83.120	83.120	83.120	74.902	0
2024-02-29	83.120	83.120	83.120	83.120	74.902	50
2024-02-28	82.400	82.400	82.400	82.400	74.253	500
2024-02-27	79.920	79.920	79.920	79.920	72.018	330
2024-02-26	83.760	83.760	83.760	83.760	75.479	0
2024-02-23	83.120	83.760	83.120	83.760	75.479	2
2024-02-22	83.700	83.700	83.200	83.200	74.974	2
2024-02-21	83.700	83.700	83.700	83.700	75.425	0
2024-02-20	84.560	84.560	83.700	83.700	75.425	7,400
2024-02-19	86.040	86.040	86.040	86.040	77.533	0
2024-02-16	84.960	86.040	84.960	86.040	77.533	2
2024-02-15	84.960	84.960	84.960	84.960	76.560	0
2024-02-14	88.780	88.780	84.960	84.960	76.560	2
2024-02-09	87.030	87.030	87.030	87.030	78.425	0
2024-02-08	87.030	87.030	87.030	87.030	78.425	0
2024-02-07	87.030	87.030	87.030	87.030	77.519	0
2024-02-06	87.030	87.030	87.030	87.030	77.519	20
2024-02-05	91.000	91.000	91.000	91.000	81.055	330
2024-02-02	91.620	91.620	91.620	91.620	81.607	20
2024-02-01	93.660	93.660	93.660	93.660	83.424	0
2024-01-31	93.660	93.660	93.660	93.660	83.424	0
2024-01-30	93.660	93.660	93.660	93.660	83.424	80
2024-01-29	96.440	96.440	96.440	96.440	85.901	0
2024-01-26	96.440	96.440	96.440	96.440	85.901	0
2024-01-25	96.440	96.440	96.440	96.440	85.901	0
2024-01-24	96.440	96.440	96.440	96.440	85.901	0
2024-01-23	96.440	96.440	96.440	96.440	85.901	0
2024-01-22	96.440	96.440	96.440	96.440	85.901	0
2024-01-19	96.440	96.440	96.440	96.440	85.901	850
2024-01-18	99.600	99.600	99.600	99.600	88.715	0
2024-01-17	99.600	99.600	99.600	99.600	88.715	1
2024-01-16	99.280	99.280	99.280	99.280	88.430	0
2024-01-15	99.280	99.280	99.280	99.280	88.430	0
2024-01-12	99.280	99.280	99.280	99.280	88.430	4
2024-01-11	99.280	99.280	99.280	99.280	88.430	2
2024-01-10	96.310	96.310	96.310	96.310	85.785	0
2024-01-09	96.310	96.310	96.310	96.310	85.785	0
2024-01-08	96.310	96.310	96.310	96.310	85.785	0
2024-01-05	96.310	96.310	96.310	96.310	85.785	0
2024-01-04	96.310	96.310	96.310	96.310	85.785	175
2024-01-03	96.150	96.150	96.150	96.150	85.642	1
2024-01-02	96.600	96.600	96.600	96.600	86.043	0
2023-12-28	96.600	96.600	96.600	96.600	86.043	0
2023-12-27	96.600	96.600	96.600	96.600	86.043	0
2023-12-26	96.600	96.600	96.600	96.600	86.043	0
2023-12-22	96.600	96.600	96.600	96.600	86.043	0
2023-12-21	96.600	96.600	96.600	96.600	86.043	0
2023-12-20	96.600	96.600	96.600	96.600	86.043	0
2023-12-19	96.600	96.600	96.600	96.600	86.043	0
2023-12-18	96.600	96.600	96.600	96.600	86.043	9
2023-12-15	99.450	99.450	99.450	99.450	88.582	0
2023-12-14	98.930	99.450	98.910	99.450	88.582	6,650
2023-12-13	91.390	91.390	91.390	91.390	81.402	0
2023-12-12	91.960	91.960	90.600	91.390	81.402	4,751
2023-12-11	92.680	92.680	92.680	92.680	82.551	0
2023-12-08	92.120	92.680	92.120	92.680	82.551	4,400
2023-12-07	90.700	90.700	90.700	90.700	80.788	0
2023-12-06	90.810	91.190	90.700	90.700	80.788	4
2023-12-05	85.590	85.590	85.590	85.590	76.236	0
2023-12-04	85.590	85.590	85.590	85.590	76.236	0

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.