Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	133.64	133.64	133.64	133.64	112.96	0
2022-12-14	133.64	133.64	133.64	133.64	112.96	0
2022-12-13	130.26	133.64	130.26	133.64	112.96	12
2022-12-12	133.67	133.67	133.67	133.67	112.99	20
2022-12-09	133.69	133.69	133.69	133.69	113.01	0
2022-12-08	129.63	133.69	129.63	133.69	113.01	22
2022-12-07	123.57	123.57	123.57	123.57	104.45	0
2022-12-06	123.57	123.57	123.57	123.57	104.45	0
2022-12-05	123.57	123.57	123.57	123.57	104.45	0
2022-12-02	123.57	123.57	123.57	123.57	104.45	0
2022-12-01	123.57	123.57	123.57	123.57	104.45	0
2022-11-30	123.57	123.57	123.57	123.57	104.45	0
2022-11-29	123.57	123.57	123.57	123.57	104.45	0
2022-11-28	123.57	123.57	123.57	123.57	104.45	0
2022-11-25	123.57	123.57	123.57	123.57	104.45	0
2022-11-24	123.57	123.57	123.57	123.57	104.45	0
2022-11-23	123.57	123.57	123.57	123.57	104.45	0
2022-11-22	123.57	123.57	123.57	123.57	104.45	0
2022-11-21	123.57	123.57	123.57	123.57	104.45	0
2022-11-18	123.57	123.57	123.57	123.57	104.45	0
2022-11-17	123.57	123.57	123.57	123.57	104.45	0
2022-11-16	123.57	123.57	123.57	123.57	104.45	0
2022-11-14	123.57	123.57	123.57	123.57	104.45	0
2022-11-11	123.57	123.57	123.57	123.57	104.45	0
2022-11-10	123.57	123.57	123.57	123.57	104.45	0
2022-11-09	123.57	123.57	123.57	123.57	104.45	0
2022-11-08	123.57	123.57	123.57	123.57	104.45	0
2022-11-07	123.57	123.57	123.57	123.57	104.45	4
2022-11-04	121.83	121.83	121.83	121.83	102.98	1
2022-11-03	121.62	121.88	121.62	121.88	101.67	196
2022-11-01	118.56	118.56	118.56	118.56	98.026	0
2022-10-31	118.56	118.56	118.56	118.56	98.026	0
2022-10-28	118.56	118.56	118.56	118.56	98.026	0
2022-10-27	118.56	118.56	118.56	118.56	98.026	0
2022-10-26	118.56	118.56	118.56	118.56	98.026	0
2022-10-25	118.56	118.56	118.56	118.56	98.026	0
2022-10-24	118.56	118.56	118.56	118.56	98.026	0
2022-10-21	118.56	118.56	118.56	118.56	98.026	0
2022-10-20	118.56	118.56	118.56	118.56	98.026	2
2022-10-19	122.37	122.37	122.37	122.37	101.18	0
2022-10-18	122.37	122.37	122.37	122.37	101.18	1,000
2022-10-17	113.28	113.28	113.28	113.28	93.660	0
2022-10-14	113.28	113.28	113.28	113.28	93.660	0
2022-10-13	113.28	113.28	113.28	113.28	93.660	0
2022-10-11	113.28	113.28	113.28	113.28	93.660	0
2022-10-10	113.33	113.33	113.28	113.28	93.660	60
2022-10-07	119.88	119.88	119.88	119.88	99.117	0
2022-10-06	119.88	119.88	119.88	119.88	99.117	1
2022-10-05	122.72	122.72	122.72	122.72	101.47	0
2022-10-04	122.72	122.72	122.72	122.72	101.47	3
2022-10-03	125.00	125.00	125.00	125.00	103.35	0
2022-09-30	125.00	125.00	125.00	125.00	103.35	0
2022-09-29	125.00	125.00	125.00	125.00	103.35	0
2022-09-28	125.00	125.00	125.00	125.00	103.35	0
2022-09-27	125.00	125.00	125.00	125.00	103.35	0
2022-09-26	125.00	125.00	125.00	125.00	103.35	0
2022-09-23	125.00	125.00	125.00	125.00	103.35	0
2022-09-22	125.00	125.00	125.00	125.00	103.35	1
2022-09-21	130.00	130.00	130.00	130.00	107.48	1
2022-09-20	135.06	135.06	135.06	135.06	111.67	0

← NewerPage 17 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.