Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	102.60	102.60	102.60	102.60	89.047	0
2023-09-01	102.60	102.60	102.60	102.60	89.047	6
2023-08-31	98.400	98.400	98.400	98.400	85.402	0
2023-08-30	98.400	98.400	98.400	98.400	85.402	0
2023-08-29	98.400	98.400	98.400	98.400	85.402	0
2023-08-28	98.400	98.400	98.400	98.400	85.402	0
2023-08-25	98.400	98.400	98.400	98.400	85.402	0
2023-08-24	98.500	98.500	98.400	98.400	85.402	13
2023-08-23	105.07	105.07	105.07	105.07	91.190	0
2023-08-22	105.07	105.07	105.07	105.07	91.190	0
2023-08-21	105.07	105.07	105.07	105.07	91.190	0
2023-08-18	105.07	105.07	105.07	105.07	91.190	0
2023-08-17	105.07	105.07	105.07	105.07	91.190	0
2023-08-16	105.07	105.07	105.07	105.07	91.190	0
2023-08-15	105.07	105.07	105.07	105.07	91.190	0
2023-08-14	105.07	105.07	105.07	105.07	91.190	0
2023-08-11	105.07	105.07	105.07	105.07	91.190	0
2023-08-10	105.07	105.07	105.07	105.07	91.190	0
2023-08-09	105.07	105.07	105.07	105.07	91.190	0
2023-08-08	105.07	105.07	105.07	105.07	91.190	0
2023-08-07	104.41	105.40	104.41	105.07	91.190	907
2023-08-04	103.43	103.43	103.36	103.36	89.706	160
2023-08-03	103.13	103.13	103.13	103.13	89.507	0
2023-08-02	103.00	103.40	103.00	103.13	88.675	5
2023-08-01	103.51	103.51	103.51	103.51	89.002	0
2023-07-31	103.51	103.51	103.51	103.51	89.002	0
2023-07-28	103.51	103.51	103.51	103.51	89.002	0
2023-07-27	103.51	103.51	103.51	103.51	89.002	0
2023-07-26	103.51	103.51	103.51	103.51	89.002	0
2023-07-25	103.51	103.51	103.51	103.51	89.002	0
2023-07-24	103.51	103.51	103.51	103.51	89.002	0
2023-07-21	103.51	103.51	103.51	103.51	89.002	0
2023-07-20	103.51	103.51	103.51	103.51	89.002	610
2023-07-19	102.34	102.34	102.34	102.34	87.996	750
2023-07-18	103.29	103.29	103.29	103.29	88.813	0
2023-07-17	103.29	103.29	103.29	103.29	88.813	0
2023-07-14	103.29	103.29	103.29	103.29	88.813	0
2023-07-13	103.29	103.29	103.29	103.29	88.813	0
2023-07-12	103.29	103.29	103.29	103.29	88.813	681
2023-07-11	101.49	101.49	101.49	101.49	87.265	0
2023-07-10	101.49	101.49	101.49	101.49	87.265	0
2023-07-07	101.49	101.49	101.49	101.49	87.265	0
2023-07-06	101.49	101.49	101.49	101.49	87.265	1
2023-07-05	99.830	101.26	99.830	101.25	87.059	5,350
2023-07-04	95.820	95.820	95.820	95.820	82.390	0
2023-07-03	95.820	95.820	95.820	95.820	82.390	0
2023-06-30	95.820	95.820	95.820	95.820	82.390	0
2023-06-29	95.820	95.820	95.820	95.820	82.390	0
2023-06-28	97.300	97.300	95.800	95.820	82.390	3,250
2023-06-27	96.230	96.230	96.230	96.230	82.742	24
2023-06-26	92.490	92.490	92.490	92.490	79.527	0
2023-06-23	92.490	92.490	92.490	92.490	79.527	1
2023-06-22	94.000	94.000	93.330	93.330	80.249	20
2023-06-21	96.000	96.000	94.660	94.660	81.393	28
2023-06-20	97.260	97.440	96.940	97.130	83.516	9,801
2023-06-19	98.990	98.990	98.990	98.990	85.116	0
2023-06-16	100.22	100.22	98.990	98.990	85.116	21,750
2023-06-15	101.73	101.73	101.73	101.73	87.472	0
2023-06-14	101.73	101.73	101.73	101.73	87.472	0
2023-06-13	101.50	101.73	101.49	101.73	87.472	6,650

← NewerPage 14 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.