Healthpeak Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	92.250	92.250	92.250	92.250	87.787	11
2025-08-06	92.250	92.250	92.250	92.250	87.787	1
2025-08-05	94.320	94.320	94.320	94.320	89.757	1
2025-08-04	92.250	92.790	92.250	92.790	88.301	22
2025-08-01	94.950	94.950	93.240	93.690	89.157	512
2025-07-31	95.510	95.510	94.650	95.200	90.594	44
2025-07-30	97.300	97.300	95.600	95.600	90.975	75
2025-07-29	95.400	97.100	95.300	97.100	92.402	633
2025-07-28	98.000	98.000	97.600	97.700	92.973	288
2025-07-25	99.450	99.450	99.450	99.450	94.639	2
2025-07-24	105.49	105.49	105.49	105.49	100.39	0
2025-07-23	105.49	105.49	105.49	105.49	100.39	2
2025-07-22	102.90	102.90	102.90	102.90	97.922	0
2025-07-21	102.60	102.90	102.60	102.90	97.922	20
2025-07-18	99.850	99.850	99.850	99.850	95.019	0
2025-07-17	99.850	99.850	99.850	99.850	95.019	0
2025-07-16	99.850	99.850	99.850	99.850	95.019	0
2025-07-15	99.850	99.850	99.850	99.850	94.657	0
2025-07-14	99.850	99.850	99.850	99.850	94.657	0
2025-07-11	99.850	99.850	99.850	99.850	94.657	0
2025-07-10	99.850	99.850	99.850	99.850	94.657	0
2025-07-09	99.850	99.850	99.850	99.850	94.657	6
2025-07-08	99.800	99.800	99.200	99.200	94.040	6
2025-07-07	100.20	100.20	100.20	100.20	94.988	0
2025-07-04	100.20	100.20	100.20	100.20	94.988	0
2025-07-03	100.20	100.20	100.20	100.20	94.988	1
2025-07-02	97.200	98.300	97.200	98.300	93.187	2
2025-07-01	98.300	98.300	98.300	98.300	93.187	5
2025-06-30	95.760	95.760	95.760	95.760	90.779	0
2025-06-27	95.760	95.760	95.760	95.760	90.779	0
2025-06-26	95.760	95.760	95.760	95.760	90.779	0
2025-06-25	95.760	95.760	95.760	95.760	90.779	0
2025-06-24	95.760	95.760	95.760	95.760	90.779	0
2025-06-23	95.760	95.760	95.760	95.760	90.779	1
2025-06-20	93.910	93.910	93.910	93.910	89.026	0
2025-06-18	93.910	93.910	93.910	93.910	89.026	0
2025-06-17	93.910	93.910	93.910	93.910	89.026	1
2025-06-16	95.410	95.410	95.410	95.410	90.448	1
2025-06-13	98.000	98.000	98.000	98.000	92.903	0
2025-06-12	96.100	99.720	96.100	98.000	92.903	4
2025-06-11	96.900	96.900	96.900	96.900	91.504	0
2025-06-10	96.900	96.900	96.900	96.900	91.504	0
2025-06-09	96.900	96.900	96.900	96.900	91.504	1,100
2025-06-06	96.100	96.200	96.100	96.100	90.749	1,100
2025-06-05	95.800	95.800	95.800	95.800	90.466	0
2025-06-04	95.800	95.800	95.800	95.800	90.466	0
2025-06-03	95.800	95.800	95.800	95.800	90.466	0
2025-06-02	95.800	95.800	95.800	95.800	90.466	0
2025-05-30	95.800	95.800	95.800	95.800	90.466	0
2025-05-29	95.800	95.800	95.800	95.800	90.466	0
2025-05-28	95.800	95.800	95.800	95.800	90.466	0
2025-05-27	95.800	95.800	95.800	95.800	90.466	0
2025-05-26	95.800	95.800	95.800	95.800	90.466	0
2025-05-23	95.800	95.800	95.800	95.800	90.466	2
2025-05-22	95.620	95.620	94.790	94.800	89.521	3
2025-05-21	95.900	95.900	95.900	95.900	90.560	0
2025-05-20	95.900	95.900	95.900	95.900	90.560	0
2025-05-19	95.900	95.900	95.900	95.900	90.560	0
2025-05-16	95.900	95.900	95.900	95.900	90.560	0
2025-05-15	95.900	95.900	95.900	95.900	90.560	0

← NewerPage 6 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.