Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.750	20.980	20.660	20.800	16.889	5,410,500
2023-06-12	20.720	20.850	20.490	20.750	16.849	5,623,700
2023-06-09	20.890	20.930	20.600	20.690	16.800	5,535,100
2023-06-08	21.160	21.180	20.710	20.930	16.995	3,918,300
2023-06-07	21.330	21.490	21.090	21.340	17.328	3,988,300
2023-06-06	20.660	21.250	20.560	21.180	17.198	3,476,600
2023-06-05	20.720	20.900	20.510	20.570	16.703	3,447,800
2023-06-02	20.410	20.840	20.300	20.720	16.824	4,273,000
2023-06-01	19.930	20.210	19.620	20.140	16.353	3,862,100
2023-05-31	19.960	20.100	19.870	19.960	16.207	15,149,700
2023-05-30	19.570	19.990	19.550	19.920	16.175	6,295,400
2023-05-26	19.360	19.570	19.090	19.470	15.809	3,991,400
2023-05-25	19.580	19.630	19.180	19.280	15.655	5,697,000
2023-05-24	20.110	20.210	19.610	19.640	15.947	4,145,900
2023-05-23	20.060	20.600	20.040	20.150	16.362	4,554,300
2023-05-22	19.930	20.180	19.680	20.100	16.321	4,294,700
2023-05-19	20.370	20.420	19.760	19.900	16.159	3,742,300
2023-05-18	20.260	20.430	20.080	20.200	16.402	3,397,000
2023-05-17	20.320	20.450	20.170	20.410	16.573	3,418,500
2023-05-16	20.930	20.980	20.280	20.280	16.467	4,507,200
2023-05-15	21.070	21.260	20.910	20.940	17.003	3,750,700
2023-05-12	21.190	21.240	20.820	20.970	17.027	2,465,900
2023-05-11	20.870	21.100	20.770	21.080	17.117	3,144,000
2023-05-10	21.260	21.310	20.900	21.080	17.117	3,871,000
2023-05-09	21.030	21.200	20.740	21.060	17.101	2,997,900
2023-05-08	21.220	21.400	21.120	21.220	17.230	2,418,800
2023-05-05	21.240	21.530	21.190	21.480	17.442	4,279,200
2023-05-04	21.200	21.500	20.940	21.380	17.117	4,204,200
2023-05-03	21.450	21.650	21.070	21.280	17.037	6,226,300
2023-05-02	21.600	21.640	21.030	21.180	16.957	5,265,700
2023-05-01	21.940	22.080	21.610	21.640	17.325	4,971,000
2023-04-28	21.630	22.010	21.300	21.970	17.589	3,384,600
2023-04-27	20.780	21.240	20.740	21.210	16.981	5,964,900
2023-04-26	21.020	21.210	20.750	20.770	16.628	3,198,100
2023-04-25	21.100	21.230	21.020	21.110	16.901	3,385,500
2023-04-24	21.250	21.280	21.060	21.200	16.973	3,082,800
2023-04-21	21.150	21.240	20.840	21.130	16.917	2,679,400
2023-04-20	21.310	21.330	20.970	21.060	16.861	3,885,500
2023-04-19	21.050	21.400	20.960	21.370	17.109	3,298,900
2023-04-18	21.400	21.420	21.100	21.210	16.981	2,879,100
2023-04-17	21.070	21.510	21.030	21.500	17.213	4,283,700
2023-04-14	21.550	21.590	20.900	21.010	16.821	3,248,300
2023-04-13	21.480	21.540	21.140	21.460	17.181	3,717,100
2023-04-12	22.180	22.190	21.490	21.530	17.237	3,923,600
2023-04-11	21.780	22.120	21.640	21.990	17.605	3,657,600
2023-04-10	21.330	21.680	21.240	21.680	17.357	4,354,700
2023-04-06	21.230	21.550	21.120	21.440	17.165	5,381,300
2023-04-05	21.560	21.860	21.360	21.480	17.197	3,977,300
2023-04-04	21.800	21.850	21.420	21.680	17.357	4,439,000
2023-04-03	21.980	22.200	21.590	21.720	17.389	6,696,600
2023-03-31	21.610	21.980	21.420	21.970	17.589	7,373,000
2023-03-30	21.580	21.860	21.560	21.690	17.365	4,560,600
2023-03-29	21.090	21.430	21.090	21.360	17.101	3,599,800
2023-03-28	20.610	20.920	20.590	20.880	16.716	3,080,400
2023-03-27	21.000	21.090	20.670	20.810	16.660	4,683,600
2023-03-24	20.270	20.920	20.270	20.910	16.740	5,073,200
2023-03-23	20.290	20.640	20.210	20.300	16.252	5,702,100
2023-03-22	20.750	20.860	20.210	20.230	16.196	5,927,000
2023-03-21	21.200	21.200	20.750	20.900	16.732	4,847,300
2023-03-20	20.880	21.080	20.710	21.000	16.813	7,391,400

← NewerPage 15 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.