Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 89.500 | 89.520 | 89.500 | 89.520 | 87.247 | 4 |
| 2026-01-28 | 90.240 | 90.240 | 90.240 | 90.240 | 87.949 | 1 |
| 2026-01-27 | 94.260 | 94.260 | 94.260 | 94.260 | 91.867 | 0 |
| 2026-01-26 | 94.260 | 94.260 | 94.260 | 94.260 | 91.867 | 0 |
| 2026-01-23 | 94.260 | 94.260 | 94.260 | 94.260 | 91.867 | 0 |
| 2026-01-22 | 94.260 | 94.260 | 94.260 | 94.260 | 91.867 | 0 |
| 2026-01-21 | 94.260 | 94.260 | 94.260 | 94.260 | 91.867 | 2 |
| 2026-01-20 | 94.000 | 94.000 | 94.000 | 94.000 | 91.613 | 0 |
| 2026-01-19 | 94.000 | 94.000 | 94.000 | 94.000 | 91.613 | 0 |
| 2026-01-16 | 93.600 | 94.000 | 93.600 | 94.000 | 91.613 | 2 |
| 2026-01-15 | 87.000 | 87.000 | 87.000 | 87.000 | 84.791 | 0 |
| 2026-01-14 | 87.000 | 87.000 | 87.000 | 87.000 | 84.791 | 0 |
| 2026-01-13 | 87.000 | 87.000 | 87.000 | 87.000 | 84.439 | 1 |
| 2026-01-12 | 89.740 | 90.300 | 89.740 | 90.300 | 87.641 | 4 |
| 2026-01-09 | 92.430 | 92.430 | 90.120 | 90.120 | 87.467 | 7 |
| 2026-01-08 | 92.610 | 92.610 | 92.610 | 92.610 | 89.883 | 0 |
| 2026-01-07 | 91.890 | 92.760 | 91.890 | 92.610 | 89.883 | 58 |
| 2026-01-06 | 87.390 | 87.390 | 87.390 | 87.390 | 84.817 | 0 |
| 2026-01-05 | 88.830 | 88.830 | 87.390 | 87.390 | 84.817 | 10 |
| 2026-01-02 | 90.180 | 90.180 | 90.180 | 90.180 | 87.525 | 0 |
| 2025-12-30 | 90.180 | 90.180 | 90.180 | 90.180 | 87.525 | 0 |
| 2025-12-29 | 90.180 | 90.180 | 90.180 | 90.180 | 87.525 | 2 |
| 2025-12-26 | 89.280 | 89.280 | 89.280 | 89.280 | 86.651 | 5 |
| 2025-12-23 | 91.180 | 91.180 | 87.840 | 87.840 | 85.254 | 28 |
| 2025-12-22 | 90.270 | 90.270 | 90.270 | 90.270 | 87.612 | 0 |
| 2025-12-19 | 90.270 | 90.270 | 90.270 | 90.270 | 87.612 | 0 |
| 2025-12-18 | 90.270 | 90.270 | 90.270 | 90.270 | 87.612 | 0 |
| 2025-12-17 | 90.270 | 90.270 | 90.270 | 90.270 | 87.612 | 0 |
| 2025-12-16 | 90.270 | 90.270 | 90.270 | 90.270 | 87.249 | 0 |
| 2025-12-15 | 90.450 | 90.450 | 90.270 | 90.270 | 87.249 | 55 |
| 2025-12-12 | 90.540 | 90.540 | 90.000 | 90.000 | 86.989 | 2 |
| 2025-12-11 | 90.630 | 90.630 | 90.630 | 90.630 | 87.597 | 3 |
| 2025-12-10 | 89.730 | 89.730 | 89.730 | 89.730 | 86.728 | 2 |
| 2025-12-09 | 91.710 | 91.710 | 90.450 | 90.450 | 87.423 | 28 |
| 2025-12-08 | 91.710 | 91.710 | 91.710 | 91.710 | 88.641 | 0 |
| 2025-12-05 | 91.980 | 91.980 | 90.990 | 91.710 | 88.641 | 7 |
| 2025-12-04 | 94.600 | 94.600 | 94.600 | 94.600 | 91.435 | 0 |
| 2025-12-03 | 94.600 | 94.600 | 94.600 | 94.600 | 91.435 | 2 |
| 2025-12-02 | 95.580 | 95.580 | 95.580 | 95.580 | 92.382 | 0 |
| 2025-12-01 | 95.580 | 95.580 | 95.580 | 95.580 | 92.382 | 0 |
| 2025-11-28 | 97.200 | 97.200 | 95.580 | 95.580 | 92.382 | 12 |
| 2025-11-27 | 95.580 | 95.580 | 95.580 | 95.580 | 92.382 | 0 |
| 2025-11-26 | 95.580 | 95.580 | 95.580 | 95.580 | 92.382 | 0 |
| 2025-11-25 | 95.580 | 95.580 | 95.580 | 95.580 | 92.382 | 0 |
| 2025-11-24 | 95.580 | 95.580 | 95.580 | 95.580 | 92.382 | 0 |
| 2025-11-21 | 95.220 | 95.580 | 95.220 | 95.580 | 92.382 | 25 |
| 2025-11-19 | 92.100 | 92.100 | 92.100 | 92.100 | 89.018 | 0 |
| 2025-11-18 | 92.100 | 92.100 | 92.100 | 92.100 | 89.018 | 0 |
| 2025-11-17 | 95.490 | 95.490 | 92.070 | 92.100 | 89.018 | 248 |
| 2025-11-14 | 95.040 | 95.040 | 95.040 | 95.040 | 91.860 | 0 |
| 2025-11-13 | 95.040 | 95.040 | 95.040 | 95.040 | 91.860 | 0 |
| 2025-11-12 | 95.040 | 95.040 | 95.040 | 95.040 | 91.860 | 0 |
| 2025-11-11 | 95.040 | 95.040 | 95.040 | 95.040 | 91.506 | 0 |
| 2025-11-10 | 95.040 | 95.040 | 95.040 | 95.040 | 91.506 | 0 |
| 2025-11-07 | 95.040 | 95.040 | 95.040 | 95.040 | 91.506 | 1 |
| 2025-11-06 | 95.660 | 95.800 | 95.660 | 95.800 | 92.238 | 2 |
| 2025-11-05 | 95.500 | 95.760 | 95.500 | 95.660 | 92.103 | 11 |
| 2025-11-04 | 98.600 | 98.600 | 98.600 | 98.600 | 94.934 | 0 |
| 2025-11-03 | 98.600 | 98.600 | 98.600 | 98.600 | 94.934 | 0 |
| 2025-10-31 | 98.600 | 98.600 | 98.600 | 98.600 | 94.934 | 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.