Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.110	18.500	18.090	18.470	15.479	6,098,200
2023-12-01	17.280	18.220	17.220	18.200	15.253	6,042,800
2023-11-30	17.260	17.450	17.030	17.320	14.516	9,913,000
2023-11-29	17.230	17.610	17.090	17.140	14.365	5,388,400
2023-11-28	16.650	17.060	16.480	17.020	14.264	3,704,800
2023-11-27	16.580	16.770	16.450	16.760	14.046	4,044,000
2023-11-24	16.530	16.730	16.430	16.650	13.954	1,898,900
2023-11-22	16.600	16.670	16.430	16.630	13.937	5,073,300
2023-11-21	16.400	16.530	16.200	16.370	13.719	4,508,600
2023-11-20	16.500	16.640	16.240	16.640	13.946	5,582,700
2023-11-17	16.770	16.800	16.370	16.470	13.803	7,548,800
2023-11-16	17.000	17.090	16.550	16.550	13.870	5,266,400
2023-11-15	16.850	17.320	16.850	16.950	14.205	6,750,100
2023-11-14	16.230	17.180	16.090	16.940	14.197	6,762,700
2023-11-13	15.730	15.810	15.440	15.570	13.049	6,576,700
2023-11-10	15.900	16.010	15.590	15.940	13.359	5,939,900
2023-11-09	16.560	16.560	15.670	15.730	13.183	6,424,300
2023-11-08	16.410	16.540	16.340	16.490	13.820	3,126,600
2023-11-07	16.650	16.670	16.290	16.370	13.719	5,122,100
2023-11-06	16.860	17.060	16.680	16.770	14.055	6,372,300
2023-11-03	17.220	17.400	17.000	17.210	14.172	6,228,100
2023-11-02	15.930	16.880	15.930	16.830	13.859	9,267,000
2023-11-01	15.670	15.670	15.300	15.580	12.830	9,205,000
2023-10-31	16.160	16.200	15.240	15.550	12.805	12,191,600
2023-10-30	16.610	16.740	15.510	15.980	13.159	15,403,400
2023-10-27	16.850	16.850	16.340	16.420	13.521	3,631,900
2023-10-26	16.530	16.920	16.520	16.740	13.785	4,677,800
2023-10-25	16.800	16.850	16.380	16.400	13.505	4,844,400
2023-10-24	16.540	16.990	16.450	16.960	13.966	6,422,700
2023-10-23	16.450	16.680	16.350	16.500	13.587	5,898,100
2023-10-20	16.820	16.920	16.620	16.620	13.686	4,059,900
2023-10-19	16.940	17.140	16.620	16.680	13.735	5,628,800
2023-10-18	17.270	17.310	16.980	17.010	14.007	3,956,800
2023-10-17	17.370	17.780	17.300	17.410	14.337	4,776,200
2023-10-16	17.500	17.590	17.210	17.520	14.427	5,006,700
2023-10-13	17.620	17.670	17.290	17.390	14.320	3,875,200
2023-10-12	17.970	17.970	17.460	17.540	14.444	4,692,800
2023-10-11	17.970	18.160	17.870	18.140	14.938	3,471,500
2023-10-10	17.640	18.030	17.490	17.920	14.757	5,727,600
2023-10-09	17.150	17.600	17.150	17.540	14.444	4,071,900
2023-10-06	17.160	17.390	16.890	17.270	14.221	4,497,700
2023-10-05	17.430	17.480	17.200	17.390	14.320	3,184,200
2023-10-04	17.400	17.490	17.130	17.490	14.402	3,971,600
2023-10-03	17.680	17.760	17.230	17.320	14.263	5,546,600
2023-10-02	18.260	18.400	17.720	17.810	14.666	4,123,300
2023-09-29	18.340	18.660	18.240	18.360	15.119	4,980,800
2023-09-28	18.160	18.250	18.010	18.060	14.872	5,228,800
2023-09-27	18.440	18.570	18.040	18.050	14.864	5,964,900
2023-09-26	18.510	18.680	18.300	18.410	15.160	4,901,600
2023-09-25	18.740	18.820	18.610	18.720	15.415	4,931,200
2023-09-22	19.040	19.220	18.820	18.830	15.506	4,676,700
2023-09-21	19.760	19.780	19.050	19.060	15.695	5,395,700
2023-09-20	20.130	20.210	19.870	19.900	16.387	3,146,800
2023-09-19	19.860	20.060	19.820	19.940	16.420	2,833,600
2023-09-18	20.320	20.380	19.860	19.880	16.371	3,161,500
2023-09-15	20.290	20.460	20.190	20.390	16.791	8,881,900
2023-09-14	20.050	20.410	20.000	20.370	16.774	3,183,100
2023-09-13	20.050	20.070	19.850	19.860	16.354	3,324,600
2023-09-12	19.730	19.990	19.580	19.930	16.412	3,656,300
2023-09-11	20.060	20.130	19.750	19.760	16.272	3,274,000

← NewerPage 13 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.