Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-04-01	34.520	35.030	34.370	35.010	26.810	2,648,100
2022-03-31	34.980	35.110	34.310	34.330	26.289	4,221,300
2022-03-30	35.150	35.150	34.660	34.830	26.672	2,637,100
2022-03-29	34.810	35.340	34.620	35.290	27.024	4,366,200
2022-03-28	34.340	34.590	34.110	34.550	26.458	2,260,100
2022-03-25	33.940	34.300	33.850	34.270	26.243	2,983,000
2022-03-24	33.300	33.800	33.290	33.760	25.853	1,925,000
2022-03-23	33.390	33.600	33.080	33.330	25.523	2,949,700
2022-03-22	33.360	33.710	33.280	33.470	25.631	3,235,300
2022-03-21	33.230	33.440	32.930	33.180	25.409	2,338,900
2022-03-18	33.010	33.460	32.900	33.160	25.393	5,568,000
2022-03-17	33.010	33.570	32.860	33.260	25.470	4,370,100
2022-03-16	32.850	33.260	32.460	33.140	25.378	4,789,600
2022-03-15	32.670	32.930	32.340	32.650	25.003	4,592,000
2022-03-14	32.640	32.790	32.210	32.300	24.735	3,998,500
2022-03-11	32.870	33.080	32.390	32.410	24.819	3,347,600
2022-03-10	32.020	32.680	31.850	32.650	25.003	2,026,800
2022-03-09	32.560	32.660	32.210	32.230	24.681	2,599,800
2022-03-08	32.020	32.530	31.600	32.130	24.605	4,074,600
2022-03-07	32.870	33.020	32.160	32.160	24.627	3,399,200
2022-03-04	31.940	32.980	31.880	32.960	25.240	5,482,300
2022-03-03	31.720	32.250	31.540	32.210	24.666	4,824,900
2022-03-02	30.920	31.690	30.770	31.500	24.122	4,516,700
2022-03-01	31.100	31.310	30.500	30.750	23.548	4,726,600
2022-02-28	31.150	31.310	30.730	31.060	23.785	6,022,600
2022-02-25	31.120	31.660	30.850	31.640	24.229	3,805,500
2022-02-24	30.180	30.980	30.160	30.890	23.655	5,560,000
2022-02-23	31.870	32.150	30.810	30.880	23.647	3,790,500
2022-02-22	31.660	31.900	31.440	31.780	24.336	4,307,800
2022-02-18	31.740	32.210	31.650	31.730	24.298	8,355,600
2022-02-17	32.010	32.090	31.700	31.860	24.398	3,001,700
2022-02-16	32.140	32.280	31.710	32.020	24.520	4,567,300
2022-02-15	32.440	32.490	31.830	31.950	24.467	3,229,900
2022-02-14	32.480	32.820	32.030	32.100	24.582	5,629,600
2022-02-11	32.190	32.660	31.820	32.450	24.850	5,626,700
2022-02-10	32.610	33.100	32.040	32.170	24.635	4,640,400
2022-02-09	32.880	33.580	32.870	33.400	25.347	6,709,700
2022-02-08	32.630	32.960	32.420	32.620	24.755	5,718,100
2022-02-07	33.050	33.300	32.500	32.550	24.702	4,746,000
2022-02-04	33.650	33.770	32.660	33.020	25.059	5,627,600
2022-02-03	34.540	34.710	33.950	34.000	25.803	5,142,500
2022-02-02	34.950	35.230	34.640	34.700	26.334	7,665,000
2022-02-01	35.180	35.600	34.600	34.880	26.470	3,506,100
2022-01-31	34.700	35.380	34.590	35.370	26.842	4,847,700
2022-01-28	34.350	34.960	33.300	34.940	26.516	5,274,300
2022-01-27	34.900	35.200	34.230	34.340	26.061	4,517,400
2022-01-26	35.230	35.720	34.410	34.690	26.326	4,754,200
2022-01-25	34.490	35.370	34.140	35.160	26.683	4,827,200
2022-01-24	34.800	34.980	33.840	34.860	26.455	5,802,300
2022-01-21	35.120	35.280	34.850	35.040	26.592	4,933,600
2022-01-20	35.650	35.920	34.880	34.950	26.524	5,234,400
2022-01-19	36.270	36.320	35.680	35.700	27.093	4,392,000
2022-01-18	35.960	36.170	35.490	36.080	27.381	3,632,800
2022-01-14	36.170	36.230	35.750	36.080	27.381	3,122,200
2022-01-13	36.050	36.450	35.840	36.290	27.541	3,202,400
2022-01-12	35.840	36.210	35.800	36.000	27.320	2,406,400
2022-01-11	35.820	36.080	35.390	35.920	27.260	3,259,700
2022-01-10	35.880	35.920	35.550	35.830	27.191	3,725,800

← NewerPage 20 of 21 · 1,256 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.