Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	36.160	36.240	35.700	35.960	27.290	4,259,800
2022-01-05	36.580	36.850	36.000	36.000	27.320	4,353,800
2022-01-04	36.240	36.840	36.200	36.660	27.821	2,723,900
2022-01-03	36.130	36.260	35.390	36.130	27.419	2,353,800
2021-12-31	36.080	36.280	35.880	36.090	27.389	2,395,500
2021-12-30	36.040	36.280	35.920	36.000	27.320	3,072,900
2021-12-29	35.930	36.220	35.540	36.100	27.396	1,805,200
2021-12-28	35.710	35.880	35.560	35.880	27.229	1,568,400
2021-12-27	35.200	35.710	34.950	35.700	27.093	1,378,200
2021-12-23	35.510	35.510	35.090	35.190	26.706	1,648,000
2021-12-22	35.240	35.550	34.990	35.420	26.880	1,467,100
2021-12-21	35.030	35.410	34.900	35.180	26.698	1,826,500
2021-12-20	34.680	34.990	34.280	34.890	26.478	3,064,300
2021-12-17	34.950	35.290	34.450	34.920	26.501	5,295,900
2021-12-16	34.550	34.840	34.320	34.750	26.372	3,587,000
2021-12-15	34.060	34.800	34.060	34.440	26.137	4,479,400
2021-12-14	34.510	34.550	33.600	34.010	25.810	2,996,300
2021-12-13	33.610	34.600	33.540	34.420	26.121	2,788,300
2021-12-10	34.370	34.410	33.670	33.790	25.643	2,095,200
2021-12-09	34.350	34.490	34.100	34.140	25.909	2,299,500
2021-12-08	34.120	34.640	33.930	34.530	26.205	3,090,600
2021-12-07	34.110	34.400	33.990	34.180	25.939	2,639,400
2021-12-06	33.820	34.490	33.640	34.080	25.863	2,267,700
2021-12-03	33.540	33.760	33.170	33.490	25.416	2,503,500
2021-12-02	32.790	33.700	32.690	33.520	25.438	2,996,900
2021-12-01	33.290	33.890	32.500	32.510	24.672	2,954,000
2021-11-30	33.810	33.970	32.830	32.860	24.938	6,227,300
2021-11-29	34.200	34.410	33.850	34.060	25.848	1,951,300
2021-11-26	34.130	34.230	33.730	33.900	25.727	1,446,100
2021-11-24	34.280	34.780	34.220	34.690	26.326	1,550,600
2021-11-23	33.890	34.390	33.750	34.220	25.970	2,054,900
2021-11-22	34.130	34.280	33.810	33.880	25.712	2,106,400
2021-11-19	34.880	34.910	34.140	34.210	25.962	2,553,000
2021-11-18	35.080	35.160	34.670	34.830	26.433	2,903,800
2021-11-17	33.990	35.050	33.520	34.990	26.554	3,214,700
2021-11-16	34.220	34.350	33.850	34.180	25.939	3,958,700
2021-11-15	33.840	34.180	33.570	34.160	25.924	2,040,800
2021-11-12	34.320	34.360	33.690	33.810	25.658	1,669,600
2021-11-11	33.900	34.190	33.480	34.180	25.939	2,665,200
2021-11-10	33.790	34.230	33.790	33.990	25.795	3,436,100
2021-11-09	34.000	34.170	33.740	33.980	25.787	2,178,200
2021-11-08	34.170	34.330	33.670	34.000	25.803	2,956,200
2021-11-05	34.200	34.900	34.150	34.240	25.985	2,913,600
2021-11-04	34.920	35.160	34.190	34.290	25.795	2,340,000
2021-11-03	35.630	35.840	34.830	34.950	26.292	3,998,300
2021-11-02	35.820	35.920	34.740	35.380	26.615	3,838,400
2021-11-01	35.520	35.720	35.080	35.580	26.765	2,597,600
2021-10-29	36.020	36.060	35.320	35.510	26.713	3,298,200
2021-10-28	35.670	36.190	35.650	36.140	27.187	3,311,600
2021-10-27	35.250	36.050	35.120	35.660	26.826	3,389,500
2021-10-26	34.450	35.170	34.360	35.070	26.382	3,371,500
2021-10-25	34.740	34.780	34.220	34.440	25.908	2,499,800
2021-10-22	34.780	35.010	34.670	34.720	26.119	2,453,500
2021-10-21	34.970	34.970	34.630	34.780	26.164	1,750,300
2021-10-20	34.430	34.970	34.430	34.880	26.239	1,621,600
2021-10-19	34.820	34.850	34.360	34.440	25.908	2,085,300
2021-10-18	34.490	34.730	34.380	34.610	26.036	2,709,500
2021-10-15	34.660	34.890	34.520	34.640	26.058	5,275,700
2021-10-14	34.150	34.500	34.090	34.430	25.900	4,544,400
2021-10-13	33.710	34.050	33.510	33.990	25.569	3,154,600

← NewerPage 21 of 79 · 4,730 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.