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%WTI99.38▲ 2.30%
← P1EA34.SA stock page

Healthpeak Properties Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-19135.06135.06135.06135.06111.670
2022-09-16135.06135.06135.06135.06111.67830
2022-09-15144.00144.00144.00144.00119.060
2022-09-14144.00144.00144.00144.00119.0636
2022-09-13134.82134.82134.82134.82111.470
2022-09-12134.82134.82134.82134.82111.470
2022-09-09134.82134.82134.82134.82111.470
2022-09-08134.82134.82134.82134.82111.470
2022-09-06134.82134.82134.82134.82111.470
2022-09-05134.82134.82134.82134.82111.470
2022-09-02134.82134.82134.82134.82111.470
2022-09-01134.82134.82134.82134.82111.470
2022-08-31134.82134.82134.82134.82111.470
2022-08-30134.82134.82134.82134.82111.4750
2022-08-29134.70134.70134.70134.70111.371
2022-08-26137.48137.48137.48137.48113.670
2022-08-25137.48137.48137.48137.48113.670
2022-08-24137.48137.48137.48137.48113.670
2022-08-23139.68139.68137.48137.48113.677
2022-08-22145.03145.03145.03145.03119.910
2022-08-19145.03145.03145.03145.03119.9120
2022-08-18145.04145.04145.04145.04119.920
2022-08-17145.04145.04145.04145.04119.920
2022-08-16145.04145.04145.04145.04119.921
2022-08-15141.68141.68141.68141.68117.140
2022-08-12141.68141.68141.68141.68117.140
2022-08-11141.68141.68141.68141.68117.140
2022-08-10141.68141.68141.68141.68117.144
2022-08-09138.00138.00138.00138.00114.100
2022-08-08138.00138.00138.00138.00114.100
2022-08-05139.49139.49138.00138.00114.102
2022-08-04143.74143.74143.74143.74117.550
2022-08-03143.74143.74143.74143.74116.6920
2022-08-02143.74143.74143.74143.74116.690
2022-08-01143.74143.74143.74143.74116.690
2022-07-29143.74143.74143.74143.74116.697
2022-07-28140.13140.13140.13140.13113.760
2022-07-27140.13140.13140.13140.13113.760
2022-07-26140.13140.13140.13140.13113.760
2022-07-25140.13140.13140.13140.13113.760
2022-07-22140.13140.13140.13140.13113.760
2022-07-21140.13140.13140.13140.13113.760
2022-07-20140.13140.13140.13140.13113.760
2022-07-19140.13140.13140.13140.13113.760
2022-07-18140.13140.13140.13140.13113.760
2022-07-15140.13140.13140.13140.13113.760
2022-07-14140.13140.13140.13140.13113.760
2022-07-13140.13140.13140.13140.13113.761
2022-07-12140.91140.91140.91140.91114.400
2022-07-11140.91140.91140.91140.91114.400
2022-07-08140.91140.91140.91140.91114.401,000
2022-07-07145.28145.28145.28145.28117.940
2022-07-06145.28145.28145.28145.28117.941
2022-07-05133.70133.70133.70133.70108.540
2022-07-04133.70133.70133.70133.70108.540
2022-07-01133.70133.70133.70133.70108.540
2022-06-30133.70133.70133.70133.70108.540
2022-06-29133.25133.70133.25133.70108.542
2022-06-28131.76131.76131.76131.76106.970
2022-06-27131.76131.76131.76131.76106.970
← NewerPage 18 of 21 · 1,253 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.