Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.160	20.240	19.990	20.020	16.486	2,472,500
2023-09-07	20.330	20.400	20.090	20.130	16.576	2,985,700
2023-09-06	20.350	20.460	20.220	20.410	16.807	2,420,100
2023-09-05	20.660	20.850	20.390	20.400	16.799	4,226,800
2023-09-01	20.690	20.830	20.520	20.650	17.005	2,393,100
2023-08-31	20.690	20.740	20.550	20.580	16.947	5,118,700
2023-08-30	20.510	20.710	20.360	20.690	17.038	3,394,300
2023-08-29	20.440	20.540	20.300	20.470	16.856	2,296,300
2023-08-28	20.280	20.600	20.280	20.380	16.782	1,951,100
2023-08-25	20.240	20.430	20.170	20.230	16.659	1,935,900
2023-08-24	20.280	20.560	20.150	20.220	16.651	2,697,000
2023-08-23	19.940	20.270	19.820	20.250	16.675	2,640,400
2023-08-22	19.950	19.970	19.770	19.830	16.329	2,464,300
2023-08-21	20.000	20.010	19.760	19.870	16.362	3,130,600
2023-08-18	20.090	20.270	20.010	20.090	16.544	2,863,100
2023-08-17	20.290	20.510	20.180	20.280	16.700	2,855,000
2023-08-16	20.370	20.430	20.170	20.240	16.667	2,904,800
2023-08-15	20.440	20.530	20.230	20.330	16.741	2,676,900
2023-08-14	20.770	20.860	20.570	20.650	17.005	2,679,100
2023-08-11	20.820	21.060	20.800	20.900	17.211	2,608,700
2023-08-10	21.250	21.360	20.880	20.940	17.243	2,682,600
2023-08-09	21.060	21.330	20.900	21.160	17.425	2,714,900
2023-08-08	21.290	21.320	20.830	21.060	17.342	3,533,400
2023-08-07	21.220	21.530	21.220	21.490	17.696	3,083,300
2023-08-04	21.180	21.490	21.090	21.230	17.482	2,528,900
2023-08-03	21.500	21.530	21.010	21.520	17.474	3,549,100
2023-08-02	21.630	21.760	21.340	21.610	17.547	3,220,600
2023-08-01	21.770	21.990	21.580	21.690	17.612	4,635,100
2023-07-31	21.730	22.130	21.730	21.830	17.726	7,388,200
2023-07-28	22.300	22.380	21.650	21.730	17.645	5,508,800
2023-07-27	22.250	22.370	21.820	21.820	17.718	5,730,800
2023-07-26	21.960	22.310	21.940	22.210	18.034	3,326,700
2023-07-25	22.110	22.210	22.000	22.010	17.872	4,018,000
2023-07-24	21.770	22.190	21.710	22.120	17.961	4,165,400
2023-07-21	21.670	21.880	21.530	21.750	17.661	3,120,700
2023-07-20	21.470	21.680	21.060	21.650	17.580	3,327,500
2023-07-19	21.120	21.470	21.030	21.420	17.393	3,283,900
2023-07-18	21.260	21.280	20.680	20.900	16.971	3,277,900
2023-07-17	21.280	21.390	21.010	21.170	17.190	4,772,000
2023-07-14	21.280	21.500	21.140	21.400	17.377	5,228,100
2023-07-13	20.960	21.390	20.870	21.380	17.360	3,914,600
2023-07-12	21.310	21.580	20.960	20.970	17.027	5,325,500
2023-07-11	20.660	21.110	20.640	21.100	17.133	3,690,100
2023-07-10	20.420	20.670	20.270	20.590	16.719	3,134,800
2023-07-07	20.590	20.830	20.530	20.550	16.686	3,158,100
2023-07-06	20.510	20.840	20.090	20.720	16.824	4,686,300
2023-07-05	20.540	20.910	20.340	20.770	16.865	4,713,500
2023-07-03	20.170	20.590	20.120	20.580	16.711	2,830,600
2023-06-30	20.160	20.220	19.820	20.100	16.321	6,152,200
2023-06-29	19.730	20.090	19.630	19.980	16.224	5,346,900
2023-06-28	20.090	20.090	19.700	19.820	16.094	5,795,700
2023-06-27	19.960	20.190	19.660	20.150	16.362	5,801,600
2023-06-26	19.220	19.900	19.220	19.870	16.134	5,970,700
2023-06-23	19.420	19.570	19.220	19.270	15.647	8,421,100
2023-06-22	19.890	19.950	19.220	19.540	15.866	6,058,200
2023-06-21	20.010	20.180	19.750	19.870	16.134	4,974,800
2023-06-20	20.480	20.540	20.090	20.180	16.386	4,276,400
2023-06-16	20.850	20.980	20.510	20.670	16.784	7,156,200
2023-06-15	20.700	20.770	20.470	20.760	16.857	5,339,800
2023-06-14	20.980	21.060	20.550	20.700	16.808	5,280,400

← NewerPage 14 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.