Healthpeak Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 99.310 | 99.310 | 93.310 | 93.570 | 93.570 | 130 |
| 2026-10-15 | 96.600 | 96.600 | 96.600 | 96.600 | 96.229 | 0 |
| 2026-10-14 | 96.600 | 96.600 | 96.600 | 96.600 | 96.229 | 458 |
| 2026-10-13 | 95.940 | 95.940 | 95.130 | 95.850 | 95.482 | 545 |
| 2026-10-09 | 93.240 | 93.780 | 93.240 | 93.780 | 93.420 | 4 |
| 2026-10-08 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | 1 |
| 2026-10-07 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | 0 |
| 2026-10-06 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | 0 |
| 2026-10-05 | 97.300 | 97.400 | 94.400 | 94.400 | 94.400 | 140 |
| 2026-10-02 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2026-10-01 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
| 2026-09-30 | 103.30 | 103.70 | 102.80 | 103.50 | 103.50 | 102 |
| 2026-09-29 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 0 |
| 2026-09-28 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 0 |
| 2026-09-25 | 104.28 | 104.72 | 103.95 | 104.39 | 104.39 | 9 |
| 2026-09-24 | 105.16 | 105.38 | 105.16 | 105.38 | 105.38 | 3 |
| 2026-09-23 | 104.50 | 107.25 | 104.39 | 105.82 | 105.82 | 467 |
| 2026-09-22 | 105.93 | 106.26 | 105.93 | 106.26 | 106.26 | 450 |
| 2026-09-21 | 104.80 | 105.60 | 104.80 | 105.60 | 105.60 | 23 |
| 2026-09-18 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2026-09-17 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2026-09-16 | 104.60 | 104.60 | 104.10 | 104.20 | 104.20 | 4 |
| 2026-09-15 | 103.57 | 104.70 | 103.57 | 104.70 | 104.70 | 104 |
| 2026-09-14 | 105.10 | 105.43 | 103.00 | 105.43 | 105.43 | 216 |
| 2026-09-11 | 95.240 | 103.00 | 95.230 | 103.00 | 103.00 | 75 |
| 2026-09-10 | 104.00 | 104.00 | 103.20 | 103.30 | 102.93 | 3 |
| 2026-09-09 | 105.10 | 105.30 | 105.10 | 105.20 | 104.83 | 11 |
| 2026-09-08 | 105.93 | 105.93 | 105.93 | 105.93 | 105.56 | 0 |
| 2026-09-07 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 0 |
| 2026-09-04 | 105.93 | 106.04 | 105.53 | 105.93 | 105.93 | 259 |
| 2026-09-03 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 0 |
| 2026-09-02 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 30 |
| 2026-09-01 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | 0 |
| 2026-08-31 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | 6 |
| 2026-08-28 | 109.23 | 109.23 | 108.79 | 108.79 | 108.79 | 35 |
| 2026-08-27 | 109.67 | 109.67 | 109.12 | 109.45 | 109.45 | 416 |
| 2026-08-26 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 0 |
| 2026-08-25 | 113.74 | 113.74 | 111.76 | 112.31 | 112.31 | 79 |
| 2026-08-24 | 111.30 | 111.87 | 111.10 | 111.87 | 111.87 | 8 |
| 2026-08-21 | 109.34 | 110.66 | 109.34 | 110.11 | 110.11 | 282 |
| 2026-08-20 | 108.57 | 111.21 | 108.36 | 111.21 | 111.21 | 31 |
| 2026-08-19 | 107.66 | 107.66 | 107.58 | 107.58 | 107.58 | 54 |
| 2026-08-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-14 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-13 | 112.00 | 112.00 | 109.00 | 111.00 | 110.63 | 332 |
| 2026-08-12 | 106.59 | 106.59 | 106.59 | 106.59 | 106.24 | 0 |
| 2026-08-11 | 107.58 | 107.91 | 106.59 | 106.59 | 106.24 | 76 |
| 2026-08-10 | 107.58 | 108.02 | 107.47 | 107.80 | 107.45 | 431 |
| 2026-08-07 | 108.90 | 109.23 | 108.90 | 109.23 | 108.87 | 499 |
| 2026-08-06 | 112.42 | 112.42 | 112.42 | 112.42 | 112.05 | 0 |
| 2026-08-05 | 112.64 | 112.64 | 112.20 | 112.42 | 112.05 | 39 |
| 2026-08-04 | 110.55 | 110.55 | 110.55 | 110.55 | 110.18 | 0 |
| 2026-08-03 | 110.55 | 110.55 | 110.55 | 110.55 | 110.18 | 1 |
| 2026-07-31 | 110.55 | 110.55 | 110.55 | 110.55 | 110.18 | 56 |
| 2026-07-30 | 114.00 | 114.00 | 114.00 | 114.00 | 113.62 | 0 |
| 2026-07-29 | 116.32 | 116.32 | 113.76 | 114.00 | 113.62 | 1,813 |
| 2026-07-28 | 116.76 | 116.76 | 115.08 | 116.76 | 116.37 | 34 |
| 2026-07-27 | 114.00 | 114.00 | 114.00 | 114.00 | 113.62 | 1 |
| 2026-07-24 | 113.74 | 113.85 | 113.30 | 113.52 | 113.14 | 229 |
Page 1 of 21 · 1,251 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.