Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← P1EA34.SA stock page

Healthpeak Properties Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-12133.12133.12133.12133.12123.460
2024-11-11133.12133.12133.12133.12123.460
2024-11-08133.12133.12133.12133.12123.460
2024-11-07133.12133.12133.12133.12123.460
2024-11-06133.12133.12133.12133.12123.460
2024-11-05133.12133.12133.12133.12123.460
2024-11-04133.12133.12133.12133.12123.460
2024-11-01133.12133.12133.12133.12123.460
2024-10-31133.12133.12133.12133.12123.460
2024-10-30133.12133.12133.12133.12122.375
2024-10-29130.26130.26130.26130.26119.740
2024-10-28130.26130.26130.26130.26119.740
2024-10-25130.26130.26130.26130.26119.740
2024-10-24130.26130.26130.26130.26119.74280
2024-10-23128.05128.05128.05128.05117.710
2024-10-22128.05128.05128.05128.05117.710
2024-10-21128.05128.05128.05128.05117.712
2024-10-18127.14128.05127.14128.05117.714
2024-10-17131.04131.04131.04131.04120.464
2024-10-16127.51128.00127.51128.00117.6711
2024-10-15127.13127.13127.13127.13116.872
2024-10-14120.00120.00120.00120.00110.310
2024-10-11120.00120.00120.00120.00110.310
2024-10-10120.00120.00120.00120.00110.310
2024-10-09120.00120.00120.00120.00110.310
2024-10-08120.00120.00120.00120.00110.310
2024-10-07121.68121.68120.00120.00110.3118
2024-10-04121.32121.32121.32121.32111.522
2024-10-03124.80124.80124.80124.80114.720
2024-10-02124.80124.80124.80124.80114.720
2024-10-01124.80124.80124.80124.80114.720
2024-09-30124.80124.80124.80124.80114.7210
2024-09-27122.76122.76122.76122.76112.850
2024-09-26122.76122.76122.76122.76112.8557
2024-09-25121.05121.05121.05121.05111.280
2024-09-24121.05121.05121.05121.05111.280
2024-09-23121.05121.05121.05121.05111.280
2024-09-20121.05121.05121.05121.05111.280
2024-09-19121.05121.05121.05121.05111.280
2024-09-18121.05121.05121.05121.05111.2835
2024-09-17122.52122.52122.52122.52112.630
2024-09-16122.52122.52122.52122.52112.630
2024-09-13122.52122.52122.52122.52112.630
2024-09-12122.52122.52122.52122.52112.630
2024-09-11122.52122.52122.52122.52112.630
2024-09-10122.52122.52122.52122.52112.630
2024-09-09122.52122.52122.52122.52112.630
2024-09-06122.52122.52122.52122.52112.6310
2024-09-05126.36126.36126.36126.36116.160
2024-09-04126.36126.36126.36126.36116.160
2024-09-03126.36126.36126.36126.36116.160
2024-09-02126.36126.36126.36126.36116.160
2024-08-30126.36126.36126.36126.36116.166
2024-08-29119.16119.16119.16119.16109.540
2024-08-28119.16119.16119.16119.16109.540
2024-08-27119.16119.16119.16119.16109.540
2024-08-26119.16119.16119.16119.16109.540
2024-08-23119.16119.16119.16119.16109.540
2024-08-22119.16119.16119.16119.16109.540
2024-08-21119.16119.16119.16119.16109.540
← NewerPage 9 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3530 USD
2026-07-160.3488 USD
2026-06-110.3556 USD
2026-05-140.3459 USD
2026-04-150.3410 USD
2026-03-130.3549 USD
2026-02-110.3576 USD
2026-01-140.3616 USD
2025-12-170.3739 USD
2025-11-120.3660 USD
2025-10-150.3703 USD
2025-09-170.3659 USD
2025-08-140.3760 USD
2025-07-160.3812 USD
2025-06-120.3753 USD
2025-05-150.3915 USD
2025-04-150.4049 USD
2025-02-121.2012 USD
2024-10-311.1688 USD
2024-08-011.1005 USD
2024-05-021.0365 USD
2024-02-081.0059 USD
2023-11-031.9806 USD
2023-08-030.9579 USD
2023-05-041.0080 USD
2023-02-071.0509 USD
2022-11-041.5976 USD
2022-11-031.0806 USD
2022-08-051.5645 USD
2022-08-041.0492 USD
2022-05-061.4390 USD
2022-05-050.9734 USD
2022-02-101.5041 USD
2022-02-091.0174 USD
2021-11-051.6751 USD
2021-11-041.1330 USD
2021-08-061.6104 USD
2021-08-051.0893 USD
2021-05-071.5958 USD
2021-05-061.0794 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.