Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	105.07	105.07	105.07	105.07	90.343	0
2023-06-09	105.07	105.07	105.07	105.07	90.343	0
2023-06-07	104.93	105.07	104.93	105.07	90.343	5,600
2023-06-06	103.20	103.20	103.20	103.20	88.736	0
2023-06-05	103.20	103.20	103.20	103.20	88.736	1
2023-06-02	102.95	102.95	102.95	102.95	88.521	146
2023-06-01	99.500	99.500	99.500	99.500	85.554	0
2023-05-31	99.500	99.500	99.500	99.500	85.554	0
2023-05-30	99.500	99.500	99.500	99.500	85.554	1
2023-05-29	99.220	99.220	99.220	99.220	85.313	0
2023-05-26	99.220	99.220	99.220	99.220	85.313	0
2023-05-25	99.220	99.220	99.220	99.220	85.313	0
2023-05-24	99.220	99.220	99.220	99.220	85.313	10
2023-05-23	100.20	100.20	100.20	100.20	86.156	0
2023-05-22	100.20	100.20	100.20	100.20	86.156	1
2023-05-19	103.88	103.88	103.88	103.88	89.320	0
2023-05-18	103.88	103.88	103.88	103.88	89.320	0
2023-05-17	103.88	103.88	103.88	103.88	89.320	0
2023-05-16	103.88	103.88	103.88	103.88	89.320	0
2023-05-15	103.88	103.88	103.88	103.88	89.320	0
2023-05-12	103.88	103.88	103.88	103.88	89.320	0
2023-05-11	103.88	103.88	103.88	103.88	89.320	3
2023-05-10	107.31	107.31	107.31	107.31	92.270	0
2023-05-09	107.31	107.31	107.31	107.31	92.270	0
2023-05-08	107.31	107.31	107.31	107.31	92.270	0
2023-05-05	107.31	107.31	107.31	107.31	92.270	0
2023-05-04	107.31	107.31	107.31	107.31	92.270	0
2023-05-03	107.31	107.31	107.31	107.31	91.403	0
2023-05-02	107.31	107.31	107.31	107.31	91.403	3,520
2023-04-28	108.98	108.98	108.98	108.98	92.825	5,400
2023-04-27	106.70	106.70	106.70	106.70	90.883	0
2023-04-26	106.70	106.70	106.70	106.70	90.883	0
2023-04-25	106.70	106.70	106.70	106.70	90.883	0
2023-04-24	106.55	106.70	106.55	106.70	90.883	6,450
2023-04-20	107.29	107.29	107.29	107.29	91.386	0
2023-04-19	107.29	107.29	107.29	107.29	91.386	1
2023-04-18	105.93	105.93	105.93	105.93	90.227	2
2023-04-17	105.72	105.72	105.72	105.72	90.048	0
2023-04-14	105.72	105.72	105.72	105.72	90.048	0
2023-04-13	105.72	105.72	105.72	105.72	90.048	13,200
2023-04-12	108.24	108.24	108.24	108.24	92.195	0
2023-04-11	108.24	108.24	108.24	108.24	92.195	0
2023-04-10	108.24	108.24	108.24	108.24	92.195	0
2023-04-06	108.24	108.24	108.24	108.24	92.195	1
2023-04-05	113.28	113.28	113.28	113.28	96.488	0
2023-04-04	113.28	113.28	113.28	113.28	96.488	0
2023-04-03	113.28	113.28	113.28	113.28	96.488	0
2023-03-31	113.28	113.28	113.28	113.28	96.488	0
2023-03-30	113.28	113.28	113.28	113.28	96.488	0
2023-03-29	113.28	113.28	113.28	113.28	96.488	0
2023-03-28	113.28	113.28	113.28	113.28	96.488	0
2023-03-27	113.28	113.28	113.28	113.28	96.488	0
2023-03-24	113.28	113.28	113.28	113.28	96.488	0
2023-03-23	113.28	113.28	113.28	113.28	96.488	0
2023-03-22	113.28	113.28	113.28	113.28	96.488	0
2023-03-21	113.28	113.28	113.28	113.28	96.488	0
2023-03-20	113.28	113.28	113.28	113.28	96.488	0
2023-03-17	113.28	113.28	113.28	113.28	96.488	0
2023-03-16	113.28	113.28	113.28	113.28	96.488	0
2023-03-15	113.28	113.28	113.28	113.28	96.488	0

← NewerPage 15 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.