Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.230	19.380	18.910	18.910	16.380	3,151,500
2024-05-24	19.130	19.250	19.050	19.100	16.545	2,717,900
2024-05-23	19.430	19.590	19.010	19.040	16.493	4,140,400
2024-05-22	19.640	19.690	19.430	19.520	16.909	2,997,300
2024-05-21	19.760	19.840	19.680	19.750	17.108	2,735,300
2024-05-20	19.870	20.050	19.780	19.790	17.142	3,112,100
2024-05-17	20.060	20.060	19.840	19.890	17.229	3,235,100
2024-05-16	20.250	20.290	19.940	19.970	17.298	5,236,500
2024-05-15	20.120	20.300	20.000	20.250	17.541	5,811,700
2024-05-14	19.770	19.950	19.700	19.820	17.168	3,672,000
2024-05-13	19.720	19.800	19.510	19.570	16.952	5,129,400
2024-05-10	19.540	19.620	19.420	19.550	16.935	4,307,600
2024-05-09	19.220	19.500	19.130	19.450	16.848	3,912,800
2024-05-08	19.160	19.230	19.070	19.150	16.588	3,329,000
2024-05-07	19.170	19.360	19.050	19.200	16.631	6,461,900
2024-05-06	19.130	19.200	18.860	18.970	16.432	3,765,300
2024-05-03	19.260	19.380	18.870	18.970	16.432	4,096,700
2024-05-02	19.160	19.240	18.810	19.170	16.346	7,000,900
2024-05-01	18.570	19.220	18.570	18.880	16.098	5,561,600
2024-04-30	18.750	19.100	18.600	18.610	15.868	7,081,600
2024-04-29	18.960	19.270	18.900	18.940	16.149	6,558,700
2024-04-26	18.470	19.050	18.340	18.800	16.030	7,081,700
2024-04-25	18.470	18.610	18.130	18.340	15.638	6,977,900
2024-04-24	18.270	18.740	18.090	18.630	15.885	5,997,000
2024-04-23	18.240	18.600	18.190	18.450	15.732	6,206,600
2024-04-22	18.040	18.250	17.930	18.230	15.544	5,010,000
2024-04-19	18.030	18.260	17.920	17.980	15.331	5,388,300
2024-04-18	18.170	18.280	17.910	18.010	15.356	3,642,300
2024-04-17	17.910	18.330	17.840	18.070	15.408	4,067,200
2024-04-16	18.180	18.270	17.800	17.820	15.194	6,298,300
2024-04-15	18.660	18.710	18.100	18.290	15.595	5,117,900
2024-04-12	18.660	18.700	18.470	18.520	15.791	5,878,600
2024-04-11	18.890	18.960	18.290	18.680	15.928	5,403,000
2024-04-10	18.680	18.860	18.440	18.680	15.928	5,602,100
2024-04-09	19.050	19.390	19.020	19.340	16.490	5,368,700
2024-04-08	18.700	19.040	18.510	18.980	16.184	5,796,900
2024-04-05	18.190	18.630	18.170	18.630	15.885	8,805,300
2024-04-04	18.620	18.820	18.200	18.330	15.629	6,469,900
2024-04-03	18.190	18.510	18.100	18.380	15.672	5,352,000
2024-04-02	18.450	18.550	18.120	18.250	15.561	5,132,100
2024-04-01	19.280	19.280	18.490	18.540	15.808	5,793,200
2024-03-28	18.350	18.800	18.350	18.750	15.987	5,614,500
2024-03-27	17.740	18.330	17.700	18.310	15.612	5,300,100
2024-03-26	17.680	17.730	17.510	17.560	14.973	6,180,100
2024-03-25	17.610	17.760	17.450	17.540	14.956	4,257,800
2024-03-22	17.850	17.900	17.530	17.540	14.956	5,452,000
2024-03-21	17.680	17.930	17.610	17.820	15.194	5,741,900
2024-03-20	17.330	17.660	17.290	17.580	14.990	5,071,700
2024-03-19	17.290	17.530	17.210	17.500	14.922	5,575,600
2024-03-18	17.180	17.390	17.050	17.320	14.768	5,803,900
2024-03-15	16.680	17.360	16.660	17.240	14.700	17,060,000
2024-03-14	17.110	17.230	16.760	16.910	14.419	11,201,600
2024-03-13	17.330	17.510	17.170	17.240	14.700	5,827,400
2024-03-12	17.600	17.730	17.370	17.390	14.828	5,918,500
2024-03-11	17.740	17.900	17.430	17.610	15.015	5,687,000
2024-03-08	17.750	17.990	17.610	17.740	15.126	6,320,100
2024-03-07	17.680	17.800	17.480	17.540	14.956	8,759,100
2024-03-06	17.180	17.800	17.130	17.570	14.981	10,036,400
2024-03-05	16.760	17.150	16.700	17.040	14.529	13,550,100
2024-03-04	16.890	17.000	16.600	16.850	14.367	12,337,100

← NewerPage 11 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.