Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	16.740	17.140	16.490	17.100	14.581	9,979,000
2024-02-29	16.700	16.980	16.540	16.750	14.282	66,006,500
2024-02-28	16.090	16.810	16.020	16.550	14.112	10,612,200
2024-02-27	16.340	16.430	16.100	16.240	13.847	8,349,700
2024-02-26	16.580	16.690	16.110	16.180	13.796	6,725,800
2024-02-23	16.810	16.830	16.590	16.630	14.180	5,331,800
2024-02-22	16.760	16.920	16.620	16.790	14.316	7,721,800
2024-02-21	16.950	17.110	16.780	16.820	14.342	10,124,300
2024-02-20	17.000	17.190	16.780	16.920	14.427	7,113,100
2024-02-16	17.120	17.240	16.970	17.160	14.632	5,215,200
2024-02-15	17.050	17.460	16.970	17.460	14.887	4,813,300
2024-02-14	16.910	17.040	16.600	16.860	14.376	8,953,000
2024-02-13	16.730	16.840	16.380	16.780	14.308	8,617,200
2024-02-12	17.450	17.740	17.370	17.540	14.700	6,339,000
2024-02-09	17.640	17.820	17.060	17.340	14.532	13,320,400
2024-02-08	17.830	18.120	17.780	17.990	15.077	6,993,900
2024-02-07	18.050	18.160	17.830	17.870	14.976	4,954,700
2024-02-06	17.820	18.180	17.690	18.080	15.152	5,344,800
2024-02-05	17.990	18.010	17.750	17.810	14.926	5,515,300
2024-02-02	18.450	18.490	18.040	18.310	15.345	6,221,400
2024-02-01	18.430	18.830	18.190	18.820	15.773	5,702,600
2024-01-31	18.750	18.890	18.300	18.500	15.504	12,125,600
2024-01-30	19.010	19.090	18.610	18.620	15.605	7,506,700
2024-01-29	19.370	19.390	18.970	19.220	16.108	5,757,400
2024-01-26	19.460	19.590	19.260	19.420	16.275	3,230,800
2024-01-25	19.470	19.540	19.140	19.360	16.225	5,071,600
2024-01-24	19.760	19.760	19.100	19.130	16.032	4,534,600
2024-01-23	19.840	19.910	19.260	19.370	16.234	4,420,800
2024-01-22	19.820	20.020	19.590	19.710	16.519	4,953,100
2024-01-19	19.710	19.890	19.330	19.750	16.552	4,598,200
2024-01-18	20.120	20.130	19.420	19.600	16.426	5,195,800
2024-01-17	20.280	20.650	19.730	20.040	16.795	4,727,600
2024-01-16	20.730	20.840	20.410	20.730	17.373	7,463,800
2024-01-12	20.610	20.870	20.520	20.840	17.466	6,812,900
2024-01-11	19.960	20.300	19.810	20.290	17.005	8,259,600
2024-01-10	19.950	20.140	19.770	19.970	16.736	5,151,300
2024-01-09	19.750	19.900	19.560	19.900	16.678	4,192,800
2024-01-08	19.530	20.110	19.450	19.980	16.745	4,316,700
2024-01-05	19.460	19.950	19.290	19.630	16.451	5,470,400
2024-01-04	19.580	19.820	19.450	19.660	16.477	3,727,900
2024-01-03	19.740	19.850	19.370	19.580	16.410	3,070,100
2024-01-02	19.790	20.220	19.550	20.030	16.787	3,662,700
2023-12-29	20.010	20.180	19.790	19.800	16.594	3,244,400
2023-12-28	19.900	20.180	19.900	20.180	16.912	2,582,200
2023-12-27	20.050	20.130	19.860	20.020	16.778	3,327,300
2023-12-26	19.740	20.070	19.670	19.960	16.728	3,155,300
2023-12-22	19.430	19.780	19.320	19.700	16.510	5,747,900
2023-12-21	19.650	19.650	19.090	19.400	16.259	5,468,300
2023-12-20	19.710	20.050	19.450	19.460	16.309	4,356,200
2023-12-19	19.610	19.870	19.450	19.820	16.611	4,551,400
2023-12-18	19.660	19.680	19.360	19.490	16.334	5,961,100
2023-12-15	20.010	20.140	19.330	19.550	16.384	10,704,500
2023-12-14	19.750	20.380	19.510	20.120	16.862	6,923,900
2023-12-13	18.260	19.290	18.110	19.190	16.083	6,712,100
2023-12-12	18.870	18.870	18.280	18.340	15.370	4,603,700
2023-12-11	18.650	18.890	18.570	18.770	15.731	6,272,300
2023-12-08	18.650	18.830	18.550	18.750	15.714	6,310,200
2023-12-07	18.360	18.800	18.230	18.770	15.731	6,349,000
2023-12-06	18.470	18.760	18.330	18.400	15.421	4,313,700
2023-12-05	18.360	18.470	18.220	18.360	15.387	6,885,500

← NewerPage 12 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.