Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	98.600	98.600	98.600	98.600	94.934	0
2025-10-29	98.600	98.600	98.600	98.600	94.934	0
2025-10-28	98.600	98.600	98.600	98.600	94.934	0
2025-10-27	98.600	98.600	98.600	98.600	94.934	0
2025-10-24	98.600	98.600	98.600	98.600	94.934	0
2025-10-23	98.600	98.600	98.600	98.600	94.934	0
2025-10-22	98.600	98.600	98.600	98.600	94.934	0
2025-10-21	98.600	98.600	98.600	98.600	94.934	0
2025-10-20	98.600	98.600	98.600	98.600	94.934	0
2025-10-17	98.600	98.600	98.600	98.600	94.934	0
2025-10-16	98.600	98.600	98.600	98.600	94.934	0
2025-10-15	98.600	98.600	98.600	98.600	94.934	0
2025-10-14	98.600	98.600	98.600	98.600	94.577	0
2025-10-13	98.600	98.600	98.600	98.600	94.577	1
2025-10-10	100.59	100.59	100.59	100.59	96.486	0
2025-10-09	100.59	100.59	100.59	100.59	96.486	0
2025-10-08	96.920	100.59	96.920	100.59	96.486	18
2025-10-07	97.200	97.200	97.200	97.200	93.234	0
2025-10-06	97.200	97.200	97.200	97.200	93.234	0
2025-10-03	97.200	97.200	97.200	97.200	93.234	0
2025-10-02	97.200	97.200	97.200	97.200	93.234	0
2025-10-01	97.200	97.200	97.200	97.200	93.234	0
2025-09-30	97.200	97.200	97.200	97.200	93.234	0
2025-09-29	97.200	97.200	97.200	97.200	93.234	0
2025-09-26	97.200	97.200	97.200	97.200	93.234	0
2025-09-25	97.200	97.200	97.200	97.200	93.234	0
2025-09-24	97.200	97.200	97.200	97.200	93.234	0
2025-09-23	97.200	97.200	97.200	97.200	93.234	0
2025-09-22	97.200	97.200	97.200	97.200	93.234	0
2025-09-19	97.200	97.200	97.200	97.200	93.234	0
2025-09-18	97.200	97.200	97.200	97.200	93.234	0
2025-09-17	97.200	97.200	97.200	97.200	93.234	0
2025-09-16	97.200	97.200	97.200	97.200	92.883	0
2025-09-15	97.200	97.200	97.200	97.200	92.883	0
2025-09-12	97.200	97.200	97.200	97.200	92.883	0
2025-09-11	97.200	97.200	97.200	97.200	92.883	10
2025-09-10	99.600	99.600	99.600	99.600	95.177	0
2025-09-09	99.600	99.600	99.600	99.600	95.177	0
2025-09-08	100.20	100.20	99.600	99.600	95.177	2
2025-09-05	97.700	97.700	97.700	97.700	93.361	0
2025-09-04	96.800	97.700	96.800	97.700	93.361	5
2025-09-03	97.200	97.200	97.200	97.200	92.883	5
2025-09-02	97.700	97.700	97.230	97.700	93.361	21
2025-09-01	90.570	90.570	90.570	90.570	86.548	1
2025-08-29	90.540	90.540	90.540	90.540	86.519	0
2025-08-28	90.540	90.540	90.540	90.540	86.519	0
2025-08-27	90.540	90.540	90.540	90.540	86.519	0
2025-08-26	90.540	90.540	90.540	90.540	86.519	0
2025-08-25	90.540	90.540	90.540	90.540	86.519	0
2025-08-22	90.540	90.540	90.540	90.540	86.519	0
2025-08-21	90.540	90.540	90.540	90.540	86.519	0
2025-08-20	90.540	90.540	90.540	90.540	86.519	0
2025-08-19	90.540	90.540	90.540	90.540	86.519	0
2025-08-18	90.540	90.540	90.540	90.540	86.519	0
2025-08-15	90.540	90.540	90.540	90.540	86.519	0
2025-08-14	90.540	90.540	90.540	90.540	86.519	0
2025-08-13	90.540	90.540	90.540	90.540	86.160	0
2025-08-12	90.540	90.540	90.540	90.540	86.160	1
2025-08-11	92.250	92.250	92.250	92.250	87.787	1
2025-08-08	91.800	92.160	91.800	92.000	87.549	3

← NewerPage 5 of 21 · 1,252 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.