Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	162.56	162.56	162.56	162.56	129.98	0
2022-03-28	162.56	162.56	162.56	162.56	129.98	0
2022-03-25	162.56	162.56	162.56	162.56	129.98	5
2022-03-24	162.15	162.15	162.15	162.15	129.65	62
2022-03-23	162.75	162.75	161.43	161.43	129.07	2
2022-03-22	164.65	164.65	164.65	164.65	131.65	3,000
2022-03-21	164.10	164.10	164.10	164.10	131.21	2
2022-03-18	165.90	165.90	165.40	165.40	132.25	2
2022-03-17	168.12	168.12	168.12	168.12	134.42	0
2022-03-16	171.02	171.02	167.34	168.12	134.42	53
2022-03-15	167.79	169.64	166.85	168.81	134.97	187
2022-03-14	166.08	166.23	165.26	165.26	132.14	183
2022-03-11	166.00	166.00	166.00	166.00	132.73	0
2022-03-10	166.00	166.00	166.00	166.00	132.73	0
2022-03-09	166.00	166.00	166.00	166.00	132.73	0
2022-03-08	166.00	166.00	166.00	166.00	132.73	0
2022-03-07	161.92	166.00	161.92	166.00	132.73	18
2022-03-04	161.92	161.92	161.92	161.92	129.47	0
2022-03-03	161.92	161.92	161.92	161.92	129.47	0
2022-03-02	161.92	161.92	161.92	161.92	129.47	300
2022-02-25	161.44	161.44	161.44	161.44	129.08	3
2022-02-24	156.45	156.45	156.45	156.45	125.09	30
2022-02-23	155.08	155.08	155.08	155.08	124.00	3
2022-02-22	172.42	172.42	172.42	172.42	137.86	0
2022-02-21	172.42	172.42	172.42	172.42	137.86	0
2022-02-18	172.42	172.42	172.42	172.42	137.86	0
2022-02-17	172.42	172.42	172.42	172.42	137.86	0
2022-02-16	172.42	172.42	172.42	172.42	137.86	0
2022-02-15	172.42	172.42	172.42	172.42	137.86	0
2022-02-14	172.42	172.42	172.42	172.42	137.86	0
2022-02-11	172.42	172.42	172.42	172.42	137.86	0
2022-02-10	172.42	172.42	172.42	172.42	137.86	0
2022-02-09	172.42	172.42	172.42	172.42	136.66	0
2022-02-08	172.42	172.42	172.42	172.42	135.85	82
2022-02-07	184.00	184.00	184.00	184.00	144.98	0
2022-02-04	184.00	184.00	184.00	184.00	144.98	0
2022-02-03	184.00	184.00	184.00	184.00	144.98	0
2022-02-02	184.00	184.00	184.00	184.00	144.98	0
2022-02-01	184.00	184.00	184.00	184.00	144.98	1
2022-01-31	187.98	187.98	187.98	187.98	148.11	0
2022-01-28	187.98	187.98	187.98	187.98	148.11	0
2022-01-27	187.98	187.98	187.98	187.98	148.11	727
2022-01-26	190.79	190.79	190.79	190.79	150.33	0
2022-01-25	190.79	190.79	190.79	190.79	150.33	0
2022-01-24	190.79	190.79	190.79	190.79	150.33	0
2022-01-21	189.86	190.79	189.86	190.79	150.33	9,000
2022-01-20	199.00	199.00	199.00	199.00	156.79	0
2022-01-19	202.00	202.00	199.00	199.00	156.79	1,109
2022-01-18	199.19	199.19	199.19	199.19	156.94	558
2022-01-17	199.56	199.56	199.56	199.56	157.24	0
2022-01-14	199.56	199.56	199.56	199.56	157.24	479
2022-01-13	199.01	199.01	199.01	199.01	156.80	0
2022-01-12	200.97	200.97	199.01	199.01	156.80	4,833
2022-01-11	203.01	203.01	203.01	203.01	159.95	0
2022-01-10	202.98	203.01	202.98	203.01	159.95	4,538
2022-01-07	205.55	205.55	205.55	205.55	161.96	0
2022-01-06	205.55	205.55	205.55	205.55	161.96	1
2022-01-05	210.00	210.00	206.63	207.69	163.64	22
2022-01-04	204.98	204.98	204.98	204.98	161.51	0
2022-01-03	204.98	204.98	204.98	204.98	161.51	0

← NewerPage 20 of 21 · 1,253 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.