Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-29 | 80.480 | 80.480 | 80.480 | 80.480 | 79.407 | 0 |
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.