Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	25.170	25.290	24.720	24.900	19.715	3,937,800
2022-12-16	25.100	25.350	24.740	25.150	19.913	8,589,900
2022-12-15	25.280	25.650	25.190	25.500	20.190	3,932,600
2022-12-14	25.370	25.850	25.220	25.490	20.182	3,419,900
2022-12-13	26.100	26.150	25.090	25.630	20.293	5,264,200
2022-12-12	25.410	25.520	25.080	25.300	20.032	4,518,700
2022-12-09	25.490	25.670	25.320	25.350	20.072	2,787,000
2022-12-08	25.400	25.790	25.350	25.520	20.206	3,652,700
2022-12-07	25.610	25.770	25.310	25.350	20.072	3,664,700
2022-12-06	26.120	26.250	25.680	25.810	20.436	5,250,300
2022-12-05	26.010	26.260	25.810	26.030	20.610	4,339,900
2022-12-02	25.980	26.300	25.820	26.180	20.729	3,059,400
2022-12-01	26.510	26.700	26.010	26.150	20.705	3,152,400
2022-11-30	25.540	26.260	25.390	26.260	20.792	8,213,100
2022-11-29	24.830	25.710	24.740	25.640	20.301	2,855,100
2022-11-28	25.340	25.590	24.780	24.820	19.652	2,848,500
2022-11-25	25.290	25.500	25.260	25.460	20.159	1,308,900
2022-11-23	25.340	25.530	25.090	25.260	20.000	2,124,400
2022-11-22	25.240	25.440	25.130	25.400	20.111	2,850,200
2022-11-21	24.830	25.220	24.700	25.190	19.945	3,405,400
2022-11-18	24.780	24.850	24.180	24.650	19.517	8,614,500
2022-11-17	24.230	24.430	23.970	24.400	19.319	2,935,400
2022-11-16	25.060	25.180	24.490	24.570	19.454	3,599,500
2022-11-15	25.220	25.350	24.930	25.200	19.953	3,845,400
2022-11-14	25.300	25.420	24.750	24.760	19.604	4,410,800
2022-11-11	25.500	25.640	25.160	25.420	20.127	4,526,200
2022-11-10	24.670	25.380	24.490	25.350	20.072	5,445,000
2022-11-09	24.020	24.390	23.850	23.900	18.923	2,270,300
2022-11-08	24.320	24.630	24.010	24.170	19.137	3,261,400
2022-11-07	24.120	24.350	23.940	24.200	19.161	4,649,000
2022-11-04	23.950	24.480	23.610	24.010	19.011	5,464,100
2022-11-03	23.420	24.180	23.120	23.990	18.757	5,780,900
2022-11-02	24.760	25.000	23.580	23.650	18.491	6,143,100
2022-11-01	23.830	23.840	23.510	23.800	18.609	4,459,300
2022-10-31	23.670	23.920	23.570	23.730	18.554	4,812,000
2022-10-28	22.990	23.810	22.890	23.770	18.585	3,244,200
2022-10-27	23.250	23.510	22.930	23.070	18.038	3,734,500
2022-10-26	23.090	23.360	22.780	23.000	17.983	6,027,700
2022-10-25	22.380	23.100	22.300	23.040	18.014	7,387,000
2022-10-24	22.730	22.840	22.030	22.230	17.381	4,874,800
2022-10-21	22.500	22.560	22.050	22.440	17.545	5,016,300
2022-10-20	22.620	22.860	22.320	22.450	17.553	3,920,300
2022-10-19	22.860	23.140	22.530	22.560	17.639	3,680,700
2022-10-18	23.180	23.440	23.010	23.160	18.108	4,344,300
2022-10-17	22.700	23.040	22.610	22.850	17.866	3,401,200
2022-10-14	23.120	23.260	22.220	22.270	17.412	4,480,800
2022-10-13	21.660	22.860	21.500	22.730	17.772	4,741,400
2022-10-12	22.210	22.280	21.830	22.160	17.326	3,077,000
2022-10-11	21.670	22.300	21.410	22.200	17.358	6,226,900
2022-10-10	21.990	22.150	21.610	21.610	16.896	4,067,300
2022-10-07	22.200	22.430	21.790	21.900	17.123	4,978,400
2022-10-06	23.210	23.340	22.560	22.590	17.663	3,995,400
2022-10-05	23.470	23.530	22.890	23.290	18.210	4,092,400
2022-10-04	23.890	24.500	23.680	23.880	18.671	6,705,500
2022-10-03	23.180	23.870	22.850	23.760	18.577	6,962,800
2022-09-30	22.920	23.100	22.580	22.920	17.921	8,191,600
2022-09-29	23.100	23.140	22.450	22.580	17.655	6,830,900
2022-09-28	23.160	23.770	22.930	23.340	18.249	8,008,500
2022-09-27	23.610	23.700	22.660	22.800	17.827	3,923,000
2022-09-26	24.140	24.140	23.110	23.440	18.327	4,165,200

← NewerPage 17 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.