See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.58▲ 2.50%
← P1EA34.SA stock page

Healthpeak Properties Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-14113.28113.28113.28113.2896.4880
2023-03-13113.28113.28113.28113.2896.4880
2023-03-10114.00114.00113.28113.2896.4882
2023-03-09120.48120.48120.48120.48102.620
2023-03-08120.48120.48120.48120.48102.621
2023-03-07126.60126.60126.60126.60107.830
2023-03-06126.60126.60126.60126.60107.830
2023-03-03126.60126.60126.60126.60107.831
2023-03-02135.23135.23135.23135.23115.180
2023-03-01135.23135.23135.23135.23115.180
2023-02-28135.23135.23135.23135.23115.180
2023-02-27135.23135.23135.23135.23115.180
2023-02-24135.23135.23135.23135.23115.180
2023-02-23135.23135.23135.23135.23115.180
2023-02-22135.23135.23135.23135.23115.180
2023-02-17135.23135.23135.23135.23115.180
2023-02-16135.23135.23135.23135.23115.180
2023-02-15135.23135.23135.23135.23115.181
2023-02-14136.50136.50134.80134.80114.823
2023-02-13139.78139.78137.52137.52117.132
2023-02-10137.64137.64137.64137.64117.247
2023-02-09140.28140.28140.28140.28119.497
2023-02-08138.04138.04138.04138.04117.580
2023-02-07138.04138.04138.04138.04117.580
2023-02-06138.04138.04138.04138.04116.680
2023-02-03138.04138.04138.04138.04116.680
2023-02-02138.04138.04138.04138.04116.680
2023-02-01138.04138.04138.04138.04116.685
2023-01-31139.81139.81139.81139.81118.180
2023-01-30139.81139.81139.81139.81118.181
2023-01-27137.00137.00137.00137.00115.800
2023-01-26137.00137.00137.00137.00115.800
2023-01-25137.00137.00137.00137.00115.801
2023-01-24137.46137.46137.46137.46116.190
2023-01-23137.46137.46137.46137.46116.190
2023-01-20137.46137.46137.46137.46116.190
2023-01-19137.46137.46137.46137.46116.190
2023-01-18119.32137.46119.32137.46116.1978
2023-01-17138.74138.74138.74138.74117.275
2023-01-16136.00136.00136.00136.00114.960
2023-01-13136.00136.00136.00136.00114.960
2023-01-12136.00136.00136.00136.00114.960
2023-01-11136.00136.00136.00136.00114.960
2023-01-10137.00137.00136.00136.00114.962
2023-01-09139.00139.00139.00139.00117.490
2023-01-06139.00139.00139.00139.00117.490
2023-01-05139.00139.00139.00139.00117.491
2023-01-04143.62144.00143.62144.00121.728
2023-01-03133.64133.64133.64133.64112.960
2023-01-02133.64133.64133.64133.64112.960
2022-12-29133.64133.64133.64133.64112.960
2022-12-28133.64133.64133.64133.64112.962
2022-12-27133.64133.64133.64133.64112.960
2022-12-26133.64133.64133.64133.64112.960
2022-12-23133.64133.64133.64133.64112.960
2022-12-22133.64133.64133.64133.64112.960
2022-12-21133.64133.64133.64133.64112.960
2022-12-20133.64133.64133.64133.64112.960
2022-12-19133.64133.64133.64133.64112.960
2022-12-16133.64133.64133.64133.64112.960
← NewerPage 16 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3530 USD
2026-07-160.3488 USD
2026-06-110.3556 USD
2026-05-140.3459 USD
2026-04-150.3410 USD
2026-03-130.3549 USD
2026-02-110.3576 USD
2026-01-140.3616 USD
2025-12-170.3739 USD
2025-11-120.3660 USD
2025-10-150.3703 USD
2025-09-170.3659 USD
2025-08-140.3760 USD
2025-07-160.3812 USD
2025-06-120.3753 USD
2025-05-150.3915 USD
2025-04-150.4049 USD
2025-02-121.2012 USD
2024-10-311.1688 USD
2024-08-011.1005 USD
2024-05-021.0365 USD
2024-02-081.0059 USD
2023-11-031.9806 USD
2023-08-030.9579 USD
2023-05-041.0080 USD
2023-02-071.0509 USD
2022-11-041.5976 USD
2022-11-031.0806 USD
2022-08-051.5645 USD
2022-08-041.0492 USD
2022-05-061.4390 USD
2022-05-050.9734 USD
2022-02-101.5041 USD
2022-02-091.0174 USD
2021-11-051.6751 USD
2021-11-041.1330 USD
2021-08-061.6104 USD
2021-08-051.0893 USD
2021-05-071.5958 USD
2021-05-061.0794 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.