Healthpeak Properties, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.070 | 19.170 | 18.800 | 18.980 | 18.980 | 5,638,100 |
| 2026-10-15 | 19.100 | 19.110 | 18.780 | 18.960 | 18.960 | 5,674,700 |
| 2026-10-14 | 18.960 | 19.040 | 18.600 | 18.740 | 18.740 | 4,916,300 |
| 2026-10-13 | 19.120 | 19.130 | 18.770 | 18.980 | 18.980 | 6,301,600 |
| 2026-10-12 | 18.760 | 18.960 | 18.570 | 18.950 | 18.950 | 4,186,700 |
| 2026-10-09 | 18.560 | 18.910 | 18.460 | 18.800 | 18.800 | 6,057,700 |
| 2026-10-08 | 18.650 | 18.680 | 18.350 | 18.520 | 18.520 | 11,108,000 |
| 2026-10-07 | 19.000 | 19.000 | 18.650 | 18.660 | 18.660 | 5,153,800 |
| 2026-10-06 | 18.860 | 19.180 | 18.800 | 19.000 | 19.000 | 8,304,800 |
| 2026-10-05 | 19.430 | 19.580 | 18.790 | 18.840 | 18.840 | 7,007,300 |
| 2026-10-02 | 19.570 | 19.850 | 19.440 | 19.490 | 19.490 | 4,873,500 |
| 2026-10-01 | 19.890 | 19.890 | 19.360 | 19.440 | 19.440 | 5,740,200 |
| 2026-09-30 | 20.240 | 20.250 | 19.930 | 19.970 | 19.970 | 4,699,500 |
| 2026-09-29 | 20.010 | 20.230 | 19.960 | 20.130 | 20.130 | 4,541,200 |
| 2026-09-28 | 20.320 | 20.350 | 19.940 | 20.100 | 20.100 | 5,460,800 |
| 2026-09-25 | 20.290 | 20.330 | 19.950 | 20.310 | 20.310 | 5,204,400 |
| 2026-09-24 | 20.390 | 20.530 | 20.240 | 20.270 | 20.270 | 6,965,500 |
| 2026-09-23 | 20.440 | 20.880 | 20.370 | 20.480 | 20.480 | 7,415,500 |
| 2026-09-22 | 20.810 | 20.850 | 20.530 | 20.600 | 20.600 | 6,102,600 |
| 2026-09-21 | 20.420 | 20.720 | 20.370 | 20.720 | 20.720 | 6,151,600 |
| 2026-09-18 | 20.540 | 20.580 | 20.300 | 20.330 | 20.330 | 10,231,400 |
| 2026-09-17 | 20.560 | 20.740 | 20.450 | 20.500 | 20.500 | 6,693,400 |
| 2026-09-16 | 20.190 | 20.390 | 20.100 | 20.350 | 20.350 | 4,910,000 |
| 2026-09-15 | 20.260 | 20.400 | 20.030 | 20.160 | 20.160 | 4,256,100 |
| 2026-09-14 | 20.250 | 20.490 | 20.070 | 20.370 | 20.370 | 3,588,500 |
| 2026-09-11 | 20.510 | 20.550 | 20.210 | 20.300 | 20.198 | 3,570,700 |
| 2026-09-10 | 20.470 | 20.590 | 20.290 | 20.370 | 20.268 | 3,859,300 |
| 2026-09-09 | 20.480 | 20.570 | 20.200 | 20.390 | 20.288 | 3,840,600 |
| 2026-09-08 | 20.500 | 20.710 | 20.450 | 20.510 | 20.407 | 3,581,900 |
| 2026-09-04 | 20.940 | 21.150 | 20.620 | 20.650 | 20.546 | 3,167,900 |
| 2026-09-03 | 21.210 | 21.280 | 20.820 | 21.030 | 20.924 | 4,253,500 |
| 2026-09-02 | 20.720 | 21.130 | 20.620 | 21.030 | 20.924 | 5,637,300 |
| 2026-09-01 | 20.800 | 21.030 | 20.660 | 20.820 | 20.715 | 4,503,800 |
| 2026-08-31 | 20.870 | 21.000 | 20.690 | 20.820 | 20.715 | 5,595,600 |
| 2026-08-28 | 21.340 | 21.370 | 20.940 | 20.960 | 20.855 | 3,090,200 |
| 2026-08-27 | 21.460 | 21.540 | 21.210 | 21.220 | 21.113 | 3,432,700 |
| 2026-08-26 | 21.660 | 21.800 | 21.520 | 21.580 | 21.472 | 4,301,800 |
| 2026-08-25 | 21.720 | 21.780 | 21.500 | 21.660 | 21.551 | 4,205,200 |
| 2026-08-24 | 21.540 | 21.770 | 21.410 | 21.630 | 21.521 | 4,029,500 |
| 2026-08-21 | 21.300 | 21.430 | 20.970 | 21.400 | 21.293 | 5,746,100 |
| 2026-08-20 | 20.690 | 21.320 | 20.690 | 21.200 | 21.094 | 4,808,700 |
| 2026-08-19 | 20.530 | 20.770 | 20.470 | 20.760 | 20.656 | 3,358,500 |
| 2026-08-18 | 20.400 | 20.760 | 20.400 | 20.440 | 20.337 | 4,446,100 |
| 2026-08-17 | 20.610 | 20.650 | 20.400 | 20.580 | 20.477 | 4,515,400 |
| 2026-08-14 | 20.770 | 20.890 | 20.700 | 20.790 | 20.584 | 2,952,300 |
| 2026-08-13 | 20.880 | 20.960 | 20.700 | 20.810 | 20.604 | 3,220,700 |
| 2026-08-12 | 20.700 | 20.840 | 20.550 | 20.660 | 20.455 | 4,087,400 |
| 2026-08-11 | 20.880 | 20.990 | 20.470 | 20.510 | 20.307 | 5,072,100 |
| 2026-08-10 | 21.300 | 21.300 | 20.890 | 20.900 | 20.693 | 5,563,300 |
| 2026-08-07 | 21.090 | 21.410 | 21.010 | 21.410 | 21.198 | 4,093,900 |
| 2026-08-06 | 21.980 | 22.010 | 21.060 | 21.100 | 20.891 | 8,198,000 |
| 2026-08-05 | 22.000 | 22.440 | 21.750 | 21.790 | 21.574 | 10,594,900 |
| 2026-08-04 | 21.520 | 21.850 | 21.190 | 21.620 | 21.406 | 7,445,500 |
| 2026-08-03 | 21.890 | 22.030 | 21.640 | 21.640 | 21.426 | 5,963,600 |
| 2026-07-31 | 22.070 | 22.180 | 21.680 | 21.830 | 21.614 | 7,333,400 |
| 2026-07-30 | 22.450 | 22.470 | 21.890 | 22.060 | 21.842 | 5,462,500 |
| 2026-07-29 | 22.790 | 22.910 | 22.400 | 22.480 | 22.257 | 5,539,500 |
| 2026-07-28 | 22.700 | 22.950 | 22.580 | 22.820 | 22.594 | 7,429,200 |
| 2026-07-27 | 22.220 | 22.540 | 22.170 | 22.520 | 22.297 | 5,733,700 |
| 2026-07-24 | 22.180 | 22.410 | 22.120 | 22.270 | 22.049 | 7,422,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-11-01 | 1098:1000 |
| 2004-03-02 | 2:1 |
| 1992-05-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-19 | 0.1017 USD |
| 2026-09-14 | 0.1020 USD |
| 2026-08-17 | 0.1020 USD |
| 2026-07-20 | 0.1020 USD |
| 2026-06-15 | 0.1020 USD |
| 2026-05-18 | 0.1020 USD |
| 2026-04-17 | 0.1020 USD |
| 2026-03-17 | 0.1020 USD |
| 2026-02-13 | 0.1020 USD |
| 2026-01-16 | 0.1020 USD |
| 2025-12-19 | 0.1020 USD |
| 2025-11-14 | 0.1020 USD |
| 2025-10-17 | 0.1020 USD |
| 2025-09-19 | 0.1020 USD |
| 2025-08-18 | 0.1020 USD |
| 2025-07-18 | 0.1020 USD |
| 2025-06-16 | 0.1020 USD |
| 2025-05-19 | 0.1020 USD |
| 2025-04-17 | 0.1020 USD |
| 2025-02-14 | 0.3050 USD |
| 2024-11-04 | 0.3000 USD |
| 2024-08-05 | 0.3000 USD |
| 2024-05-03 | 0.3000 USD |
| 2024-02-13 | 0.3000 USD |
| 2023-11-06 | 0.3000 USD |
| 2023-08-04 | 0.3000 USD |
| 2023-05-05 | 0.3000 USD |
| 2023-02-08 | 0.3000 USD |
| 2022-11-04 | 0.3000 USD |
| 2022-08-05 | 0.3000 USD |
| 2022-05-06 | 0.3000 USD |
| 2022-02-10 | 0.3000 USD |
| 2021-11-05 | 0.3000 USD |
| 2021-08-06 | 0.3000 USD |
| 2021-05-07 | 0.3000 USD |
| 2021-02-19 | 0.3000 USD |
| 2020-11-10 | 0.3700 USD |
| 2020-08-13 | 0.3700 USD |
| 2020-05-07 | 0.3700 USD |
| 2020-02-14 | 0.3700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.