Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 204.98 | 204.98 | 204.98 | 204.98 | 161.51 | 0 |
| 2021-12-29 | 204.98 | 204.98 | 204.98 | 204.98 | 161.51 | 20 |
| 2021-12-28 | 201.59 | 202.14 | 201.59 | 202.14 | 159.27 | 5 |
| 2021-12-27 | 199.20 | 199.20 | 199.20 | 199.20 | 156.95 | 8 |
| 2021-12-23 | 201.73 | 201.73 | 201.73 | 201.73 | 158.95 | 1,000 |
| 2021-12-22 | 197.22 | 197.22 | 197.22 | 197.22 | 155.39 | 0 |
| 2021-12-21 | 197.22 | 197.22 | 197.22 | 197.22 | 155.39 | 0 |
| 2021-12-20 | 196.61 | 197.22 | 196.61 | 197.22 | 155.39 | 6,000 |
| 2021-12-17 | 195.41 | 195.41 | 195.41 | 195.41 | 153.97 | 0 |
| 2021-12-16 | 195.41 | 195.41 | 195.41 | 195.41 | 153.97 | 100 |
| 2021-12-15 | 193.60 | 193.60 | 193.60 | 193.60 | 152.54 | 0 |
| 2021-12-14 | 193.60 | 193.60 | 193.60 | 193.60 | 152.54 | 1 |
| 2021-12-13 | 193.42 | 193.42 | 193.42 | 193.42 | 152.40 | 0 |
| 2021-12-10 | 193.42 | 193.42 | 193.42 | 193.42 | 152.40 | 0 |
| 2021-12-09 | 193.42 | 193.42 | 193.42 | 193.42 | 152.40 | 0 |
| 2021-12-08 | 193.42 | 193.42 | 193.42 | 193.42 | 152.40 | 0 |
| 2021-12-07 | 193.61 | 193.61 | 193.42 | 193.42 | 152.40 | 4 |
| 2021-12-06 | 189.00 | 189.00 | 189.00 | 189.00 | 148.92 | 0 |
| 2021-12-03 | 189.00 | 189.00 | 189.00 | 189.00 | 148.92 | 0 |
| 2021-12-02 | 187.01 | 189.00 | 187.01 | 189.00 | 148.92 | 94 |
| 2021-12-01 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 0 |
| 2021-11-30 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 0 |
| 2021-11-29 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 0 |
| 2021-11-26 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 0 |
| 2021-11-25 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 0 |
| 2021-11-24 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 0 |
| 2021-11-23 | 192.10 | 192.10 | 192.10 | 192.10 | 151.36 | 1 |
| 2021-11-22 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-19 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-18 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-17 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-16 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-12 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-11 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-10 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-09 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-08 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-05 | 202.00 | 202.00 | 202.00 | 202.00 | 159.16 | 0 |
| 2021-11-04 | 202.00 | 202.00 | 202.00 | 202.00 | 157.84 | 0 |
| 2021-11-03 | 202.00 | 202.00 | 202.00 | 202.00 | 156.95 | 0 |
| 2021-11-01 | 202.00 | 202.00 | 202.00 | 202.00 | 156.95 | 0 |
| 2021-10-29 | 202.00 | 202.00 | 202.00 | 202.00 | 156.95 | 0 |
| 2021-10-28 | 202.00 | 202.00 | 202.00 | 202.00 | 156.95 | 80 |
| 2021-10-27 | 200.50 | 200.50 | 199.00 | 199.00 | 154.62 | 239 |
| 2021-10-26 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-25 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-22 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-21 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-20 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-19 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-18 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-15 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
| 2021-10-14 | 183.46 | 183.46 | 183.46 | 183.46 | 142.55 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
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.