Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	113.74	113.85	113.30	113.52	113.14	229
2026-07-23	112.86	112.86	112.42	112.42	112.05	9
2026-07-22	114.07	114.07	114.07	114.07	113.69	0
2026-07-21	113.41	114.07	113.19	114.07	113.69	85
2026-07-20	114.00	114.00	114.00	114.00	113.62	0
2026-07-17	114.00	114.00	114.00	114.00	113.62	0
2026-07-16	114.00	114.00	114.00	114.00	113.62	3
2026-07-15	111.10	111.10	111.10	111.10	110.38	0
2026-07-14	111.10	111.10	111.10	111.10	110.38	0
2026-07-13	111.21	111.21	110.44	111.10	110.38	53
2026-07-10	110.33	110.33	110.33	110.33	109.62	0
2026-07-09	110.44	110.44	110.00	110.33	109.62	311
2026-07-08	113.52	113.52	113.52	113.52	112.79	0
2026-07-07	113.52	113.52	113.52	113.52	112.79	1
2026-07-06	114.40	114.40	114.40	114.40	113.66	0
2026-07-03	114.40	114.40	114.40	114.40	113.66	0
2026-07-02	112.64	114.51	112.64	114.40	113.66	19
2026-07-01	112.86	113.41	112.86	113.41	112.68	42
2026-06-30	111.87	111.87	111.87	111.87	111.15	0
2026-06-29	111.43	111.87	110.99	111.87	111.15	323
2026-06-26	110.33	111.10	110.33	110.88	110.17	653
2026-06-25	108.46	108.46	108.46	108.46	107.76	0
2026-06-24	107.60	108.90	107.14	108.46	107.76	95
2026-06-23	105.80	107.50	105.80	107.50	106.81	320
2026-06-22	102.80	103.20	100.60	102.90	102.24	118
2026-06-19	102.40	102.40	102.40	102.40	101.74	0
2026-06-18	101.90	102.40	101.90	102.40	101.74	7
2026-06-17	102.70	102.70	102.70	102.70	102.04	0
2026-06-16	102.70	102.70	102.70	102.70	102.04	0
2026-06-15	103.16	107.60	102.10	102.70	102.04	62
2026-06-12	107.80	107.80	107.80	107.80	107.11	0
2026-06-11	107.80	107.80	107.80	107.80	107.11	0
2026-06-10	108.02	108.46	105.17	107.80	106.75	213
2026-06-09	106.40	107.20	106.40	106.40	105.37	157
2026-06-08	101.90	102.40	101.90	102.40	101.40	54
2026-06-05	101.20	102.10	100.40	101.90	100.91	74
2026-06-03	98.100	98.100	97.110	97.600	96.652	281
2026-06-02	97.900	98.500	97.900	98.400	97.444	90
2026-06-01	96.300	96.500	95.800	95.800	94.869	280
2026-05-29	97.400	97.400	97.400	97.400	96.453	96
2026-05-28	99.100	100.10	98.500	98.500	97.543	1,982
2026-05-27	101.10	101.10	100.50	100.70	99.721	13
2026-05-26	98.700	98.700	98.700	98.700	97.741	0
2026-05-25	98.700	98.700	98.700	98.700	97.741	0
2026-05-22	98.700	98.700	98.700	98.700	97.741	0
2026-05-21	98.700	98.700	98.700	98.700	97.741	33
2026-05-20	98.800	98.800	98.800	98.800	97.840	0
2026-05-19	98.800	98.800	98.800	98.800	97.840	0
2026-05-18	104.67	104.67	98.800	98.800	97.840	126
2026-05-15	97.100	97.100	97.100	97.100	96.156	0
2026-05-14	98.100	98.100	97.100	97.100	96.156	125
2026-05-13	94.900	94.900	94.900	94.900	93.635	0
2026-05-12	94.900	94.900	94.900	94.900	93.635	0
2026-05-11	94.900	94.900	94.900	94.900	93.635	0
2026-05-08	94.900	94.900	94.900	94.900	93.635	0
2026-05-07	94.900	94.900	94.900	94.900	93.635	1
2026-05-06	80.960	80.960	80.960	80.960	79.881	0
2026-05-05	80.960	80.960	80.960	80.960	79.881	1
2026-05-04	80.880	80.880	80.880	80.880	79.802	0
2026-04-30	80.880	80.880	80.880	80.880	79.802	12

← NewerPage 2 of 21 · 1,249 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.