Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	80.480	80.480	80.480	80.480	79.407	0
2026-04-28	81.300	81.300	80.480	80.480	79.407	22
2026-04-27	83.800	83.800	83.800	83.800	82.683	0
2026-04-24	83.800	83.800	83.800	83.800	82.683	0
2026-04-23	83.800	83.800	83.800	83.800	82.683	0
2026-04-22	83.800	83.800	83.800	83.800	82.683	0
2026-04-20	83.800	83.800	83.800	83.800	82.683	0
2026-04-17	83.800	83.800	83.800	83.800	82.683	0
2026-04-16	83.800	83.800	83.800	83.800	82.683	0
2026-04-15	83.800	83.800	83.800	83.800	82.683	0
2026-04-14	83.800	83.800	83.800	83.800	82.347	1
2026-04-13	82.160	82.160	82.160	82.160	80.735	1
2026-04-10	83.040	83.040	83.040	83.040	81.600	0
2026-04-09	83.040	83.040	83.040	83.040	81.600	0
2026-04-08	83.040	83.040	83.040	83.040	81.600	0
2026-04-07	83.040	83.040	83.040	83.040	81.600	0
2026-04-06	83.040	83.040	83.040	83.040	81.600	0
2026-04-02	83.040	83.040	83.040	83.040	81.600	1
2026-04-01	86.500	86.500	86.500	86.500	85.000	0
2026-03-31	86.500	86.500	86.500	86.500	85.000	2
2026-03-30	87.390	87.720	86.800	86.800	85.295	7
2026-03-27	87.660	87.660	87.660	87.660	86.140	1
2026-03-26	87.660	87.660	87.660	87.660	86.140	0
2026-03-25	87.660	87.660	87.660	87.660	86.140	0
2026-03-24	87.660	87.660	87.660	87.660	86.140	0
2026-03-23	87.660	87.660	87.660	87.660	86.140	0
2026-03-20	87.660	87.660	87.660	87.660	86.140	0
2026-03-19	87.660	87.660	87.660	87.660	86.140	0
2026-03-18	87.660	87.660	87.660	87.660	86.140	0
2026-03-17	87.660	87.660	87.660	87.660	86.140	0
2026-03-16	87.660	87.660	87.660	87.660	86.140	0
2026-03-13	87.660	87.660	87.660	87.660	86.140	0
2026-03-12	87.660	87.660	87.660	87.660	85.791	0
2026-03-11	87.660	87.660	87.660	87.660	85.791	4
2026-03-10	89.280	89.280	89.280	89.280	87.377	0
2026-03-09	89.280	89.280	89.280	89.280	87.377	10
2026-03-06	89.010	89.010	89.010	89.010	87.112	0
2026-03-05	89.010	89.010	89.010	89.010	87.112	0
2026-03-04	89.010	89.010	89.010	89.010	87.112	0
2026-03-03	89.010	89.010	89.010	89.010	87.112	0
2026-03-02	89.010	89.010	89.010	89.010	87.112	0
2026-02-27	89.010	89.010	89.010	89.010	87.112	0
2026-02-26	89.010	89.010	89.010	89.010	87.112	0
2026-02-25	89.010	89.010	89.010	89.010	87.112	0
2026-02-24	89.010	89.010	89.010	89.010	87.112	0
2026-02-23	89.010	89.010	89.010	89.010	87.112	6
2026-02-20	88.200	88.200	87.450	87.570	85.703	6
2026-02-19	88.900	89.700	88.900	89.700	87.788	2
2026-02-18	89.600	89.600	89.600	89.600	87.690	2
2026-02-13	88.480	88.480	88.480	88.480	86.594	1
2026-02-12	90.280	90.280	90.280	90.280	88.355	0
2026-02-11	90.280	90.280	90.280	90.280	88.355	2
2026-02-10	85.980	85.980	85.980	85.980	83.797	0
2026-02-09	85.980	85.980	85.980	85.980	83.797	22
2026-02-06	86.400	86.400	86.400	86.400	84.206	0
2026-02-05	86.400	86.400	86.400	86.400	84.206	0
2026-02-04	86.400	86.400	86.400	86.400	84.206	0
2026-02-03	88.570	88.570	86.400	86.400	84.206	4
2026-02-02	90.360	90.360	90.360	90.360	88.066	2
2026-01-30	89.280	89.280	89.280	89.280	87.013	1

← NewerPage 3 of 5 · 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.