Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21.470	21.500	20.610	20.740	16.604	12,679,300
2023-03-16	21.410	21.560	21.010	21.390	17.125	6,432,900
2023-03-15	21.210	21.610	21.080	21.530	17.237	6,340,700
2023-03-14	21.860	21.970	21.340	21.560	17.261	8,667,800
2023-03-13	21.230	21.700	21.090	21.470	17.189	10,597,700
2023-03-10	23.450	23.450	21.380	21.420	17.149	6,702,800
2023-03-09	23.520	23.560	22.890	22.950	18.374	3,793,600
2023-03-08	23.360	23.760	23.310	23.510	18.822	4,368,800
2023-03-07	24.180	24.240	23.190	23.330	18.678	4,459,400
2023-03-06	24.350	24.460	24.140	24.190	19.366	2,166,700
2023-03-03	24.200	24.400	24.070	24.280	19.438	4,375,600
2023-03-02	23.440	23.910	23.440	23.800	19.054	4,575,100
2023-03-01	24.050	24.050	23.380	23.640	18.926	5,966,600
2023-02-28	24.350	24.510	24.030	24.060	19.262	8,376,000
2023-02-27	24.920	24.970	24.140	24.330	19.479	5,522,700
2023-02-24	24.630	24.810	24.450	24.550	19.655	2,932,700
2023-02-23	25.200	25.330	24.780	25.050	20.055	3,342,300
2023-02-22	25.730	25.780	24.980	25.090	20.087	3,655,500
2023-02-21	25.960	25.980	25.510	25.600	20.495	3,447,900
2023-02-17	25.980	26.230	25.620	26.130	20.920	3,253,600
2023-02-16	25.690	26.240	25.190	25.960	20.783	5,302,900
2023-02-15	25.780	26.130	25.750	26.050	20.856	4,924,000
2023-02-14	26.420	26.520	25.920	25.940	20.767	5,032,800
2023-02-13	26.720	26.800	26.460	26.490	21.208	4,258,800
2023-02-10	26.200	26.700	26.140	26.660	21.344	3,216,100
2023-02-09	26.900	27.000	26.220	26.310	21.064	3,456,700
2023-02-08	26.750	27.040	26.340	26.720	21.392	6,739,500
2023-02-07	27.210	27.460	26.880	27.230	21.560	5,291,800
2023-02-06	27.270	27.470	27.060	27.420	21.710	3,908,400
2023-02-03	27.790	27.990	27.240	27.630	21.877	3,648,800
2023-02-02	27.600	28.430	27.600	28.240	22.360	4,111,800
2023-02-01	27.420	27.550	26.970	27.420	21.710	4,025,100
2023-01-31	27.090	27.480	27.050	27.480	21.758	5,344,400
2023-01-30	27.330	27.580	27.130	27.140	21.489	2,351,500
2023-01-27	27.260	27.660	27.250	27.530	21.798	3,452,300
2023-01-26	27.210	27.310	26.710	27.290	21.608	3,157,800
2023-01-25	27.130	27.170	26.800	27.080	21.441	2,015,500
2023-01-24	27.410	27.440	27.040	27.200	21.536	2,107,700
2023-01-23	26.850	27.420	26.730	27.310	21.623	1,925,200
2023-01-20	26.600	26.860	26.440	26.850	21.259	3,583,600
2023-01-19	26.620	26.860	26.530	26.610	21.069	2,421,900
2023-01-18	27.120	27.280	26.710	26.740	21.172	3,434,000
2023-01-17	27.170	27.230	26.940	27.020	21.394	3,375,500
2023-01-13	27.040	27.330	26.990	27.050	21.418	2,387,700
2023-01-12	27.190	27.380	26.870	27.320	21.631	2,408,800
2023-01-11	26.330	27.120	26.330	27.080	21.441	3,386,700
2023-01-10	26.120	26.240	25.910	26.150	20.705	2,429,500
2023-01-09	26.640	26.740	26.270	26.270	20.800	3,552,700
2023-01-06	26.150	26.900	26.140	26.740	21.172	3,654,300
2023-01-05	26.040	26.190	25.620	25.960	20.554	2,825,300
2023-01-04	25.630	26.480	25.590	26.390	20.895	4,677,800
2023-01-03	25.800	25.870	25.180	25.440	20.143	4,516,400
2022-12-30	25.080	25.190	24.780	25.070	19.850	2,657,200
2022-12-29	24.870	25.240	24.780	25.200	19.953	2,822,500
2022-12-28	25.410	25.490	24.660	24.710	19.565	3,923,000
2022-12-27	25.160	25.390	24.990	25.310	20.040	2,541,300
2022-12-23	24.850	25.210	24.730	25.170	19.929	2,015,700
2022-12-22	24.890	25.080	24.400	24.930	19.739	2,663,100
2022-12-21	24.910	25.380	24.910	25.030	19.818	3,774,600
2022-12-20	24.790	24.950	24.590	24.740	19.589	2,369,400

← NewerPage 16 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.