Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	24.290	24.610	23.930	24.280	18.984	3,633,000
2022-09-22	24.370	24.710	24.040	24.550	19.195	3,662,300
2022-09-21	24.860	25.170	24.430	24.440	19.109	2,771,000
2022-09-20	25.080	25.170	24.490	24.660	19.281	4,759,500
2022-09-19	25.490	25.570	24.970	25.410	19.867	2,929,100
2022-09-16	25.630	25.790	25.340	25.720	20.110	9,023,800
2022-09-15	26.470	26.500	25.680	25.700	20.094	2,891,700
2022-09-14	26.640	26.720	26.150	26.420	20.657	3,462,300
2022-09-13	27.070	27.260	26.680	26.790	20.946	3,411,400
2022-09-12	27.510	27.640	27.360	27.540	21.533	1,971,700
2022-09-09	26.760	27.390	26.480	27.360	21.392	3,289,900
2022-09-08	26.560	26.970	26.450	26.660	20.845	2,286,500
2022-09-07	26.240	26.810	26.170	26.790	20.946	1,793,700
2022-09-06	26.030	26.210	25.870	26.170	20.462	2,437,300
2022-09-02	26.560	26.620	25.800	25.860	20.219	3,611,800
2022-09-01	26.180	26.300	25.820	26.290	20.555	4,437,700
2022-08-31	26.580	26.720	26.110	26.250	20.524	5,798,500
2022-08-30	26.840	26.930	26.240	26.290	20.555	1,819,200
2022-08-29	26.720	26.950	26.510	26.720	20.892	1,995,400
2022-08-26	27.510	27.520	26.800	26.830	20.978	2,253,700
2022-08-25	27.270	27.430	27.100	27.410	21.431	1,838,600
2022-08-24	26.830	27.350	26.830	27.090	21.181	2,329,100
2022-08-23	27.800	27.960	26.760	26.930	21.056	3,881,700
2022-08-22	27.620	27.870	27.500	27.810	21.744	3,742,700
2022-08-19	28.040	28.130	27.700	27.820	21.752	3,250,900
2022-08-18	28.120	28.370	27.830	28.110	21.978	3,010,100
2022-08-17	28.000	28.330	27.890	28.130	21.994	3,747,500
2022-08-16	28.100	28.430	28.040	28.250	22.088	3,290,900
2022-08-15	28.420	28.430	28.130	28.220	22.064	2,507,100
2022-08-12	28.070	28.380	27.930	28.370	22.182	2,996,000
2022-08-11	28.300	28.410	27.650	27.790	21.728	3,278,500
2022-08-10	27.980	28.240	27.700	28.180	22.033	5,288,400
2022-08-09	27.240	27.680	27.010	27.580	21.564	6,469,300
2022-08-08	26.840	27.360	26.730	27.220	21.283	5,517,700
2022-08-05	26.530	26.650	26.090	26.510	20.727	3,542,000
2022-08-04	26.940	27.330	26.800	26.880	20.782	4,989,300
2022-08-03	27.440	27.730	26.890	26.940	20.829	6,392,600
2022-08-02	27.460	27.940	27.220	27.300	21.107	5,307,600
2022-08-01	27.490	27.740	27.330	27.550	21.300	4,070,300
2022-07-29	27.460	27.790	27.330	27.630	21.362	6,938,600
2022-07-28	27.000	27.620	26.940	27.490	21.254	6,848,700
2022-07-27	26.790	27.070	26.640	26.900	20.798	3,940,600
2022-07-26	26.750	26.900	26.490	26.750	20.682	3,844,500
2022-07-25	26.850	26.950	26.660	26.740	20.674	3,591,400
2022-07-22	26.910	27.130	26.630	26.800	20.720	3,526,900
2022-07-21	26.050	26.680	25.950	26.660	20.612	2,914,400
2022-07-20	26.400	26.780	26.250	26.320	20.349	2,152,100
2022-07-19	26.270	26.510	26.080	26.450	20.450	2,064,600
2022-07-18	26.320	26.500	25.920	26.000	20.102	2,246,400
2022-07-15	26.270	26.410	25.830	26.220	20.272	3,004,900
2022-07-14	25.420	26.060	25.070	25.830	19.970	2,916,500
2022-07-13	26.080	26.250	25.680	25.960	20.071	2,687,100
2022-07-12	26.170	26.730	26.160	26.380	20.396	2,496,800
2022-07-11	26.200	26.410	26.110	26.290	20.326	2,254,000
2022-07-08	26.480	26.690	26.160	26.220	20.272	2,909,200
2022-07-07	26.590	26.820	26.320	26.400	20.411	2,903,600
2022-07-06	26.510	26.880	26.310	26.520	20.504	4,235,900
2022-07-05	26.340	26.460	25.580	26.350	20.372	4,760,000
2022-07-01	25.830	26.640	25.830	26.580	20.550	4,137,700
2022-06-30	25.710	26.110	25.410	25.910	20.032	6,832,200

← NewerPage 18 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.