Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	25.360	25.870	25.330	25.840	19.978	3,282,500
2022-06-28	26.190	26.440	25.450	25.470	19.692	3,878,000
2022-06-27	26.000	26.580	25.880	26.020	20.117	3,563,900
2022-06-24	25.430	26.130	25.310	26.100	20.179	5,432,500
2022-06-23	25.260	25.500	25.060	25.310	19.568	3,492,400
2022-06-22	24.690	25.530	24.670	25.180	19.468	5,663,100
2022-06-21	24.440	25.250	24.380	24.880	19.236	5,644,300
2022-06-17	24.220	24.690	23.990	24.220	18.726	9,578,700
2022-06-16	23.800	24.410	23.740	24.110	18.641	5,888,300
2022-06-15	23.710	24.640	23.510	24.370	18.842	7,895,300
2022-06-14	24.120	24.120	23.230	23.440	18.123	5,780,200
2022-06-13	25.120	25.150	23.930	24.040	18.586	5,221,900
2022-06-10	25.700	25.950	25.350	25.630	19.816	4,164,700
2022-06-09	27.210	27.410	25.960	25.960	20.071	6,603,800
2022-06-08	28.580	28.580	27.390	27.460	21.231	4,352,500
2022-06-07	28.420	28.780	28.140	28.750	22.228	2,612,000
2022-06-06	28.780	28.860	28.300	28.490	22.027	3,031,700
2022-06-03	29.070	29.220	28.620	28.690	22.182	2,575,200
2022-06-02	29.240	29.350	28.550	29.280	22.638	3,149,600
2022-06-01	29.640	29.670	28.860	29.330	22.676	2,997,600
2022-05-31	29.860	29.960	29.500	29.690	22.955	10,753,600
2022-05-27	29.380	30.100	29.330	30.080	23.256	3,677,500
2022-05-26	29.640	29.800	29.310	29.330	22.676	4,249,900
2022-05-25	29.370	29.610	29.110	29.500	22.808	8,194,100
2022-05-24	29.420	29.540	28.650	29.460	22.777	5,483,900
2022-05-23	29.600	29.720	29.200	29.430	22.754	4,681,000
2022-05-20	29.580	29.640	28.750	29.420	22.746	8,411,900
2022-05-19	29.490	29.950	29.000	29.280	22.638	5,272,000
2022-05-18	30.860	30.950	30.010	30.070	23.249	2,865,500
2022-05-17	30.390	30.920	30.020	30.890	23.883	3,814,500
2022-05-16	30.110	30.430	30.010	30.190	23.341	2,839,900
2022-05-13	29.980	30.130	29.660	30.080	23.256	3,576,700
2022-05-12	29.610	29.910	29.470	29.810	23.048	5,489,600
2022-05-11	29.320	29.980	29.310	29.580	22.870	4,706,200
2022-05-10	30.270	30.390	29.220	29.330	22.676	4,664,700
2022-05-09	30.370	30.780	29.960	30.020	23.210	5,488,600
2022-05-06	30.990	31.080	30.270	30.650	23.697	4,980,900
2022-05-05	32.040	32.210	31.240	31.480	24.107	4,109,800
2022-05-04	32.960	33.420	31.460	32.280	24.719	3,444,900
2022-05-03	32.390	33.200	32.310	33.040	25.301	4,006,900
2022-05-02	33.000	33.100	31.580	32.220	24.673	3,538,600
2022-04-29	34.110	34.190	32.710	32.810	25.125	4,950,200
2022-04-28	33.770	34.350	33.470	34.240	26.220	3,039,000
2022-04-27	34.260	34.440	33.770	33.770	25.860	2,502,400
2022-04-26	34.270	34.600	34.140	34.150	26.151	2,923,200
2022-04-25	34.530	34.680	33.730	34.280	26.251	2,578,200
2022-04-22	35.180	35.190	34.450	34.460	26.389	3,752,100
2022-04-21	35.510	35.720	35.240	35.400	27.109	2,040,100
2022-04-20	34.860	35.340	34.670	35.300	27.032	2,673,300
2022-04-19	34.870	35.060	34.620	34.870	26.703	1,737,500
2022-04-18	34.950	35.030	34.480	34.690	26.565	1,873,100
2022-04-14	35.210	35.440	34.940	35.030	26.825	2,045,900
2022-04-13	35.160	35.300	34.890	35.110	26.887	1,758,900
2022-04-12	34.710	35.320	34.540	35.080	26.864	3,011,500
2022-04-11	35.360	35.470	34.770	34.840	26.680	2,031,300
2022-04-08	35.180	35.380	34.920	35.220	26.971	2,049,000
2022-04-07	35.110	35.190	34.650	35.020	26.818	2,212,300
2022-04-06	34.350	35.380	34.010	35.360	27.078	2,990,300
2022-04-05	35.180	35.340	34.210	34.350	26.305	2,841,800
2022-04-04	35.110	35.360	34.950	35.250	26.994	3,967,500

← NewerPage 19 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.