Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	86.130	86.130	85.590	85.590	76.236	6,000
2023-11-30	85.280	85.840	85.280	85.840	76.459	4,050
2023-11-29	84.320	84.320	84.000	84.000	74.820	91
2023-11-28	82.900	82.900	82.900	82.900	73.840	40
2023-11-27	81.280	81.280	81.280	81.280	72.397	1
2023-11-24	81.280	81.280	81.280	81.280	72.397	0
2023-11-23	81.280	81.280	81.280	81.280	72.397	0
2023-11-22	81.280	81.280	81.280	81.280	72.397	0
2023-11-21	81.280	81.280	81.280	81.280	72.397	0
2023-11-20	81.280	81.280	81.280	81.280	72.397	0
2023-11-17	81.280	81.280	81.280	81.280	72.397	0
2023-11-16	81.280	81.280	81.280	81.280	72.397	1
2023-11-14	80.300	82.570	80.300	82.570	73.546	6,900
2023-11-13	78.320	78.320	78.320	78.320	69.761	0
2023-11-10	77.280	78.320	77.280	78.320	69.761	5
2023-11-09	80.320	80.320	80.320	80.320	71.542	0
2023-11-08	80.320	80.320	80.320	80.320	71.542	1
2023-11-07	80.480	80.480	80.320	80.320	71.542	100
2023-11-06	77.330	77.330	77.330	77.330	68.879	0
2023-11-03	77.330	77.330	77.330	77.330	68.879	0
2023-11-01	77.680	78.050	77.330	77.330	67.115	32
2023-10-31	78.330	79.360	77.680	77.680	67.419	9,762
2023-10-30	80.330	80.330	79.970	79.970	69.406	17
2023-10-27	83.840	83.840	83.840	83.840	72.765	0
2023-10-26	83.440	83.840	83.440	83.840	72.765	850
2023-10-25	84.960	84.960	84.960	84.960	73.737	0
2023-10-24	84.960	84.960	84.960	84.960	73.737	1
2023-10-23	84.330	84.330	84.330	84.330	73.190	0
2023-10-20	84.330	84.330	84.330	84.330	73.190	0
2023-10-19	84.330	84.330	84.330	84.330	73.190	15
2023-10-18	86.330	86.760	86.330	86.670	75.221	885
2023-10-17	87.330	87.330	87.330	87.330	75.794	0
2023-10-16	87.330	87.330	87.330	87.330	75.794	15
2023-10-13	89.460	89.460	89.460	89.460	77.642	0
2023-10-11	89.460	89.460	89.460	89.460	77.642	0
2023-10-10	89.460	89.460	89.460	89.460	77.642	0
2023-10-09	89.460	89.460	89.460	89.460	77.642	1
2023-10-06	89.100	89.100	89.100	89.100	77.330	0
2023-10-05	89.100	89.100	89.100	89.100	77.330	0
2023-10-04	88.920	89.100	88.920	89.100	77.330	252
2023-10-03	89.900	89.900	89.900	89.900	78.024	3
2023-10-02	91.710	91.710	90.330	90.720	78.736	615
2023-09-29	93.000	93.000	93.000	93.000	80.715	0
2023-09-28	93.000	93.000	93.000	93.000	80.715	0
2023-09-27	93.000	93.000	93.000	93.000	80.715	0
2023-09-26	93.000	93.000	93.000	93.000	80.715	0
2023-09-25	93.000	93.000	93.000	93.000	80.715	2
2023-09-22	99.070	99.070	99.070	99.070	85.983	0
2023-09-21	99.070	99.070	99.070	99.070	85.983	0
2023-09-20	99.070	99.070	99.070	99.070	85.983	0
2023-09-19	99.070	99.070	99.070	99.070	85.983	0
2023-09-18	99.070	99.070	99.070	99.070	85.983	0
2023-09-15	99.070	99.070	99.070	99.070	85.983	250
2023-09-14	99.900	99.900	99.900	99.900	86.703	0
2023-09-13	99.900	99.900	99.900	99.900	86.703	0
2023-09-12	99.900	99.900	99.900	99.900	86.703	0
2023-09-11	99.900	99.900	99.900	99.900	86.703	0
2023-09-08	99.900	99.900	99.900	99.900	86.703	500
2023-09-06	101.40	101.40	101.40	101.40	88.005	1
2023-09-05	102.60	102.60	102.60	102.60	89.047	0

← NewerPage 13 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.