Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.150	22.310	21.930	22.080	21.861	5,956,800
2026-07-22	22.660	22.770	22.130	22.190	21.970	4,034,300
2026-07-21	22.140	22.620	22.140	22.600	22.376	4,972,600
2026-07-20	22.430	22.720	22.160	22.290	22.069	7,830,800
2026-07-17	22.400	22.620	22.270	22.510	22.186	7,028,500
2026-07-16	21.800	22.350	21.780	22.330	22.009	6,653,500
2026-07-15	21.770	21.960	21.620	21.740	21.427	4,869,300
2026-07-14	21.840	21.850	21.520	21.660	21.348	4,546,200
2026-07-13	21.730	22.010	21.570	21.730	21.417	5,451,900
2026-07-10	21.710	21.730	21.300	21.650	21.338	6,407,400
2026-07-09	21.860	21.900	21.570	21.570	21.260	5,536,900
2026-07-08	21.910	21.950	21.570	21.770	21.457	6,592,800
2026-07-07	21.910	22.130	21.750	21.930	21.614	6,048,000
2026-07-06	21.890	22.040	21.660	21.750	21.437	5,134,700
2026-07-02	21.740	21.980	21.580	21.890	21.575	7,366,200
2026-07-01	21.300	21.770	21.280	21.640	21.329	7,118,400
2026-06-30	21.610	21.720	21.370	21.400	21.092	9,047,000
2026-06-29	21.450	21.910	21.350	21.870	21.555	6,347,500
2026-06-26	21.330	21.560	21.300	21.550	21.240	10,204,500
2026-06-25	20.960	21.240	20.800	21.230	20.924	6,778,700
2026-06-24	20.460	20.890	20.410	20.820	20.520	8,137,500
2026-06-23	20.010	20.680	19.990	20.560	20.264	5,214,600
2026-06-22	19.790	20.050	19.580	19.980	19.692	6,945,800
2026-06-18	19.670	19.730	19.440	19.560	19.279	11,513,600
2026-06-17	20.030	20.120	19.310	19.400	19.121	5,223,000
2026-06-16	20.460	20.550	20.010	20.090	19.801	6,879,300
2026-06-15	20.690	20.740	20.250	20.430	20.136	9,183,200
2026-06-12	20.390	20.800	20.390	20.690	20.292	5,278,000
2026-06-11	20.300	20.820	20.280	20.500	20.105	6,970,300
2026-06-10	20.570	20.810	20.380	20.470	20.076	4,995,000
2026-06-09	19.960	20.700	19.830	20.500	20.105	8,129,600
2026-06-08	20.000	20.000	19.640	19.770	19.389	7,656,000
2026-06-05	19.460	19.870	19.450	19.790	19.409	5,488,500
2026-06-04	19.440	19.640	19.230	19.600	19.223	7,032,100
2026-06-03	19.310	19.490	19.070	19.070	18.703	6,120,500
2026-06-02	18.970	19.550	18.900	19.450	19.076	8,968,500
2026-06-01	19.110	19.260	18.990	19.000	18.634	6,470,700
2026-05-29	19.420	19.430	18.940	19.150	18.781	61,925,800
2026-05-28	19.760	19.800	19.420	19.510	19.134	9,227,600
2026-05-27	20.130	20.270	19.770	19.870	19.488	7,096,200
2026-05-26	19.750	20.080	19.560	20.030	19.644	6,425,100
2026-05-22	19.750	19.890	19.620	19.730	19.350	5,630,500
2026-05-21	19.500	19.740	19.360	19.640	19.262	3,994,400
2026-05-20	19.330	19.740	19.200	19.660	19.282	5,814,400
2026-05-19	19.330	19.480	19.250	19.300	18.928	3,862,600
2026-05-18	19.340	19.690	19.310	19.490	19.115	7,122,400
2026-05-15	19.430	19.610	19.250	19.360	18.887	12,907,700
2026-05-14	19.690	19.910	19.510	19.560	19.082	6,205,300
2026-05-13	19.620	19.710	19.280	19.550	19.073	10,299,300
2026-05-12	19.810	19.830	19.340	19.780	19.297	6,594,200
2026-05-11	19.550	19.850	19.500	19.760	19.278	8,468,000
2026-05-08	19.690	19.870	19.350	19.640	19.160	7,229,200
2026-05-07	19.500	19.660	18.910	19.660	19.180	15,362,400
2026-05-06	16.960	19.640	16.830	19.500	19.024	28,533,600
2026-05-05	16.310	16.580	16.180	16.510	16.107	7,762,600
2026-05-04	16.260	16.610	16.140	16.290	15.892	9,034,900
2026-05-01	16.180	16.520	16.070	16.420	16.019	9,555,800
2026-04-30	16.010	16.250	15.980	16.170	15.775	9,296,600
2026-04-29	15.940	16.210	15.940	15.990	15.600	7,909,000
2026-04-28	16.230	16.340	15.700	16.050	15.658	9,964,700

← NewerPage 2 of 21 · 1,255 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.