Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 95.900 | 95.900 | 95.900 | 95.900 | 90.190 | 0 |
| 2025-05-13 | 96.200 | 96.200 | 95.900 | 95.900 | 90.190 | 30 |
| 2025-05-12 | 99.200 | 99.200 | 99.200 | 99.200 | 93.294 | 1 |
| 2025-05-09 | 98.200 | 98.200 | 98.200 | 98.200 | 92.353 | 5 |
| 2025-05-08 | 99.060 | 99.060 | 99.060 | 99.060 | 93.162 | 1 |
| 2025-05-07 | 101.00 | 101.00 | 101.00 | 101.00 | 94.987 | 0 |
| 2025-05-06 | 101.00 | 101.00 | 101.00 | 101.00 | 94.987 | 0 |
| 2025-05-05 | 101.00 | 101.00 | 101.00 | 101.00 | 94.987 | 0 |
| 2025-05-02 | 101.00 | 101.00 | 101.00 | 101.00 | 94.987 | 8 |
| 2025-04-30 | 100.60 | 101.60 | 100.20 | 100.20 | 94.234 | 141 |
| 2025-04-29 | 104.32 | 104.32 | 104.32 | 104.32 | 98.109 | 0 |
| 2025-04-28 | 104.32 | 104.32 | 104.32 | 104.32 | 98.109 | 0 |
| 2025-04-25 | 104.32 | 104.32 | 104.32 | 104.32 | 98.109 | 1 |
| 2025-04-24 | 108.41 | 108.41 | 108.41 | 108.41 | 101.96 | 0 |
| 2025-04-23 | 108.41 | 108.41 | 108.41 | 108.41 | 101.96 | 0 |
| 2025-04-22 | 116.07 | 116.07 | 108.41 | 108.41 | 101.96 | 4 |
| 2025-04-17 | 115.32 | 115.32 | 115.32 | 115.32 | 108.45 | 0 |
| 2025-04-16 | 115.32 | 115.32 | 115.32 | 115.32 | 108.45 | 0 |
| 2025-04-15 | 115.32 | 115.32 | 115.32 | 115.32 | 108.45 | 0 |
| 2025-04-14 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-11 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-10 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-09 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-08 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-07 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-04 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-03 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-02 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-04-01 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 0 |
| 2025-03-31 | 115.32 | 115.32 | 115.32 | 115.32 | 108.07 | 15 |
| 2025-03-28 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-27 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-26 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-25 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-24 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-21 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-20 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-19 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-18 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-17 | 116.52 | 116.52 | 116.52 | 116.52 | 109.20 | 0 |
| 2025-03-14 | 116.40 | 116.52 | 116.40 | 116.52 | 109.20 | 5 |
| 2025-03-13 | 117.24 | 117.24 | 117.24 | 117.24 | 109.87 | 0 |
| 2025-03-12 | 117.24 | 117.24 | 117.24 | 117.24 | 109.87 | 10 |
| 2025-03-11 | 116.76 | 116.76 | 116.76 | 116.76 | 109.42 | 0 |
| 2025-03-10 | 116.76 | 116.76 | 116.76 | 116.76 | 109.42 | 0 |
| 2025-03-07 | 116.76 | 116.76 | 116.76 | 116.76 | 109.42 | 0 |
| 2025-03-06 | 116.76 | 116.76 | 116.76 | 116.76 | 109.42 | 1 |
| 2025-03-05 | 118.80 | 118.80 | 118.18 | 118.18 | 110.75 | 34 |
| 2025-02-28 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-27 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-26 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-25 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-24 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-21 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-20 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-19 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-18 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-17 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-14 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 0 |
| 2025-02-13 | 115.39 | 115.39 | 115.39 | 115.39 | 108.14 | 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.