Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 131.76 | 131.76 | 131.76 | 131.76 | 106.97 | 0 |
| 2022-06-23 | 131.28 | 131.76 | 131.28 | 131.76 | 106.97 | 1,074 |
| 2022-06-22 | 129.31 | 129.31 | 129.31 | 129.31 | 104.98 | 0 |
| 2022-06-21 | 129.31 | 129.31 | 129.31 | 129.31 | 104.98 | 1 |
| 2022-06-20 | 126.25 | 126.25 | 126.10 | 126.18 | 102.44 | 32 |
| 2022-06-17 | 120.00 | 120.00 | 120.00 | 120.00 | 97.420 | 0 |
| 2022-06-15 | 120.00 | 120.00 | 120.00 | 120.00 | 97.420 | 0 |
| 2022-06-14 | 122.50 | 122.50 | 120.00 | 120.00 | 97.420 | 11 |
| 2022-06-13 | 127.77 | 127.77 | 127.77 | 127.77 | 103.73 | 0 |
| 2022-06-10 | 127.77 | 127.77 | 127.77 | 127.77 | 103.73 | 517 |
| 2022-06-09 | 132.00 | 132.00 | 129.96 | 129.96 | 105.51 | 3,001 |
| 2022-06-08 | 134.95 | 134.95 | 134.00 | 134.00 | 108.79 | 11 |
| 2022-06-07 | 137.34 | 137.34 | 137.34 | 137.34 | 111.50 | 0 |
| 2022-06-06 | 137.34 | 137.34 | 137.34 | 137.34 | 111.50 | 1 |
| 2022-06-03 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-06-02 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-06-01 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-05-31 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-05-30 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-05-27 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-05-26 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-05-25 | 139.50 | 139.50 | 139.50 | 139.50 | 113.25 | 0 |
| 2022-05-24 | 138.50 | 139.50 | 138.50 | 139.50 | 113.25 | 2 |
| 2022-05-23 | 141.00 | 141.50 | 141.00 | 141.50 | 114.87 | 2 |
| 2022-05-20 | 143.25 | 143.25 | 143.25 | 143.25 | 116.30 | 0 |
| 2022-05-19 | 146.00 | 146.00 | 143.00 | 143.25 | 116.30 | 40 |
| 2022-05-18 | 150.50 | 150.50 | 150.50 | 150.50 | 122.18 | 1 |
| 2022-05-17 | 152.85 | 152.85 | 152.85 | 152.85 | 124.09 | 0 |
| 2022-05-16 | 151.80 | 154.20 | 151.20 | 152.85 | 124.09 | 949 |
| 2022-05-13 | 150.52 | 151.39 | 150.44 | 151.36 | 122.88 | 102 |
| 2022-05-12 | 152.50 | 152.50 | 152.50 | 152.50 | 123.80 | 0 |
| 2022-05-11 | 152.50 | 152.50 | 152.50 | 152.50 | 123.80 | 2 |
| 2022-05-10 | 152.69 | 152.69 | 151.00 | 151.00 | 122.59 | 2 |
| 2022-05-09 | 155.04 | 155.04 | 155.04 | 155.04 | 125.87 | 0 |
| 2022-05-06 | 156.00 | 157.60 | 155.04 | 155.04 | 125.87 | 31 |
| 2022-05-05 | 160.96 | 160.96 | 159.36 | 159.84 | 128.60 | 111 |
| 2022-05-04 | 167.45 | 167.45 | 157.04 | 157.89 | 126.24 | 290 |
| 2022-05-03 | 162.60 | 162.60 | 162.60 | 162.60 | 130.01 | 0 |
| 2022-05-02 | 161.60 | 162.60 | 161.60 | 162.60 | 130.01 | 2 |
| 2022-04-29 | 171.53 | 171.53 | 171.53 | 171.53 | 137.15 | 0 |
| 2022-04-28 | 171.53 | 171.53 | 171.53 | 171.53 | 137.15 | 0 |
| 2022-04-27 | 171.53 | 171.53 | 171.53 | 171.53 | 137.15 | 0 |
| 2022-04-26 | 170.00 | 171.53 | 170.00 | 171.53 | 137.15 | 44 |
| 2022-04-25 | 161.49 | 161.49 | 161.49 | 161.49 | 129.12 | 0 |
| 2022-04-22 | 161.49 | 161.49 | 161.49 | 161.49 | 129.12 | 0 |
| 2022-04-20 | 161.49 | 161.49 | 161.49 | 161.49 | 129.12 | 0 |
| 2022-04-19 | 161.49 | 161.49 | 161.49 | 161.49 | 129.12 | 0 |
| 2022-04-18 | 164.32 | 164.32 | 161.49 | 161.49 | 129.12 | 6 |
| 2022-04-14 | 164.32 | 164.32 | 164.32 | 164.32 | 131.38 | 2 |
| 2022-04-13 | 164.30 | 164.30 | 164.30 | 164.30 | 131.37 | 122 |
| 2022-04-12 | 164.40 | 164.40 | 164.40 | 164.40 | 131.45 | 0 |
| 2022-04-11 | 164.40 | 164.40 | 164.40 | 164.40 | 131.45 | 8 |
| 2022-04-08 | 165.28 | 165.28 | 165.28 | 165.28 | 132.15 | 0 |
| 2022-04-07 | 165.28 | 165.28 | 165.28 | 165.28 | 132.15 | 0 |
| 2022-04-06 | 163.61 | 166.24 | 163.61 | 165.28 | 132.15 | 7 |
| 2022-04-05 | 163.00 | 163.00 | 163.00 | 163.00 | 130.33 | 0 |
| 2022-04-04 | 163.00 | 163.00 | 163.00 | 163.00 | 130.33 | 0 |
| 2022-04-01 | 163.00 | 163.00 | 162.00 | 163.00 | 130.33 | 14 |
| 2022-03-31 | 165.86 | 165.86 | 165.86 | 165.86 | 132.62 | 0 |
| 2022-03-30 | 165.86 | 165.86 | 165.86 | 165.86 | 132.62 | 5 |
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.