Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	21.950	22.200	21.850	22.120	19.431	4,184,800
2024-08-21	21.850	21.940	21.650	21.890	19.229	2,114,700
2024-08-20	21.670	21.850	21.560	21.800	19.150	2,902,600
2024-08-19	21.510	21.720	21.490	21.700	19.062	3,134,100
2024-08-16	21.560	21.630	21.370	21.480	18.869	2,828,400
2024-08-15	21.810	21.860	21.540	21.580	18.957	4,583,800
2024-08-14	21.970	22.000	21.750	21.790	19.141	2,667,200
2024-08-13	21.780	22.030	21.670	21.940	19.273	3,926,500
2024-08-12	21.550	21.620	21.320	21.520	18.904	3,423,300
2024-08-09	21.490	21.690	21.320	21.630	19.001	2,728,200
2024-08-08	21.190	21.480	21.190	21.410	18.808	3,178,800
2024-08-07	21.510	21.760	21.200	21.230	18.650	3,757,400
2024-08-06	20.720	21.570	20.650	21.380	18.781	5,275,000
2024-08-05	20.690	21.150	20.450	20.740	18.219	6,766,900
2024-08-02	21.620	21.960	21.340	21.540	18.658	5,654,700
2024-08-01	22.040	22.120	21.510	21.730	18.823	4,469,600
2024-07-31	21.790	22.190	21.750	21.820	18.901	7,122,000
2024-07-30	21.870	21.990	21.620	21.840	18.918	7,926,700
2024-07-29	21.880	22.000	21.650	21.850	18.927	5,210,600
2024-07-26	21.900	22.020	20.940	21.900	18.970	8,948,500
2024-07-25	20.890	21.190	20.750	20.760	17.983	5,278,700
2024-07-24	21.050	21.310	20.740	20.760	17.983	5,141,800
2024-07-23	20.940	21.170	20.900	21.020	18.208	5,270,400
2024-07-22	20.830	21.050	20.730	21.010	18.199	3,595,600
2024-07-19	20.990	20.990	20.770	20.900	18.104	3,158,800
2024-07-18	21.050	21.420	20.880	20.930	18.130	2,487,400
2024-07-17	21.070	21.350	21.060	21.140	18.312	3,341,200
2024-07-16	20.750	21.080	20.620	21.080	18.260	4,990,900
2024-07-15	20.600	20.700	20.490	20.660	17.896	3,915,400
2024-07-12	20.520	20.650	20.340	20.540	17.792	3,850,000
2024-07-11	20.180	20.530	20.100	20.340	17.619	7,501,500
2024-07-10	19.820	19.820	19.660	19.820	17.168	3,411,300
2024-07-09	19.510	19.800	19.510	19.640	17.013	2,843,100
2024-07-08	19.800	19.880	19.570	19.630	17.004	4,478,800
2024-07-05	19.520	19.810	19.410	19.730	17.090	2,520,700
2024-07-03	19.630	19.670	19.410	19.480	16.874	2,592,400
2024-07-02	19.480	19.640	19.350	19.530	16.917	3,373,700
2024-07-01	19.600	19.680	19.230	19.470	16.865	3,255,400
2024-06-28	19.400	19.630	19.290	19.600	16.978	6,490,200
2024-06-27	19.410	19.410	18.910	19.240	16.666	5,011,800
2024-06-26	19.010	19.470	18.910	19.370	16.779	8,119,900
2024-06-25	19.560	19.560	19.080	19.190	16.623	4,183,100
2024-06-24	19.240	19.800	19.170	19.650	17.021	4,187,900
2024-06-21	19.490	19.500	19.040	19.240	16.666	11,527,100
2024-06-20	19.430	19.490	19.180	19.380	16.787	3,850,700
2024-06-18	19.420	19.540	19.310	19.480	16.874	3,222,000
2024-06-17	19.500	19.690	19.330	19.360	16.770	3,704,600
2024-06-14	19.470	19.680	19.350	19.650	17.021	2,570,700
2024-06-13	19.450	19.670	19.340	19.570	16.952	2,579,800
2024-06-12	19.710	19.850	19.360	19.400	16.805	3,502,700
2024-06-11	19.100	19.300	19.050	19.190	16.623	5,036,700
2024-06-10	19.190	19.470	18.940	19.230	16.657	3,379,400
2024-06-07	19.170	19.330	19.050	19.290	16.709	2,958,100
2024-06-06	19.440	19.630	19.370	19.530	16.917	2,296,800
2024-06-05	19.720	19.750	19.470	19.570	16.952	2,882,500
2024-06-04	19.710	20.000	19.670	19.740	17.099	4,677,200
2024-06-03	19.850	20.060	19.680	19.770	17.125	4,435,400
2024-05-31	19.590	19.960	19.410	19.900	17.238	8,940,000
2024-05-30	19.120	19.420	19.090	19.410	16.813	4,956,900
2024-05-29	18.700	19.050	18.670	18.960	16.424	4,265,200

← NewerPage 10 of 79 · 4,729 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.