Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	33.800	33.950	33.540	33.740	25.381	1,954,000
2021-10-11	33.580	33.920	33.340	33.770	25.404	1,658,800
2021-10-08	33.740	33.840	33.550	33.620	25.291	1,716,400
2021-10-07	34.050	34.300	33.750	33.780	25.411	1,811,100
2021-10-06	33.450	33.900	32.990	33.860	25.472	2,583,800
2021-10-05	34.070	34.070	33.290	33.550	25.238	3,244,100
2021-10-04	33.870	34.170	33.800	34.120	25.667	4,448,400
2021-10-01	33.730	34.130	33.510	33.890	25.494	2,446,800
2021-09-30	34.110	34.180	33.410	33.480	25.186	3,065,300
2021-09-29	33.710	34.200	33.690	34.010	25.584	2,311,400
2021-09-28	33.360	33.750	33.170	33.620	25.291	3,011,000
2021-09-27	34.080	34.510	33.600	33.620	25.291	2,866,400
2021-09-24	34.330	34.550	33.840	34.040	25.607	3,076,000
2021-09-23	34.650	34.800	34.470	34.500	25.953	2,587,900
2021-09-22	34.800	34.900	34.440	34.620	26.043	2,311,200
2021-09-21	34.980	35.090	34.430	34.450	25.915	2,557,300
2021-09-20	34.600	34.960	34.230	34.730	26.126	3,086,600
2021-09-17	34.970	35.190	34.730	34.840	26.209	5,526,500
2021-09-16	35.300	35.600	35.010	35.300	26.555	2,331,100
2021-09-15	35.290	35.520	35.110	35.270	26.532	2,266,100
2021-09-14	35.530	35.570	35.090	35.370	26.608	1,743,200
2021-09-13	35.670	35.880	35.450	35.480	26.690	2,606,100
2021-09-10	35.670	35.730	35.180	35.350	26.592	3,368,000
2021-09-09	36.170	36.330	35.590	35.610	26.788	2,905,900
2021-09-08	35.700	36.470	35.530	36.350	27.345	5,172,900
2021-09-07	36.190	36.190	35.440	35.770	26.908	4,995,700
2021-09-03	36.520	36.520	35.990	36.350	27.345	2,768,200
2021-09-02	36.660	36.690	36.300	36.620	27.548	2,469,200
2021-09-01	36.170	36.690	36.120	36.530	27.480	3,360,400
2021-08-31	35.750	36.080	35.560	36.000	27.081	4,393,700
2021-08-30	35.480	35.890	35.300	35.800	26.931	3,071,100
2021-08-27	35.310	35.800	35.210	35.500	26.705	2,412,400
2021-08-26	35.340	35.410	35.090	35.160	26.450	2,545,700
2021-08-25	35.050	35.610	34.900	35.230	26.502	2,941,900
2021-08-24	35.000	35.280	34.680	35.150	26.442	3,823,600
2021-08-23	35.240	35.360	34.760	34.940	26.284	1,777,400
2021-08-20	35.020	35.360	34.510	35.160	26.450	1,986,900
2021-08-19	35.100	35.600	34.810	35.150	26.442	3,475,300
2021-08-18	35.510	35.650	35.200	35.310	26.562	2,152,100
2021-08-17	35.420	35.680	35.150	35.680	26.841	1,803,900
2021-08-16	35.760	36.070	35.570	35.630	26.803	1,880,000
2021-08-13	35.390	35.890	35.270	35.830	26.954	2,381,200
2021-08-12	35.360	35.460	34.990	35.200	26.480	2,082,300
2021-08-11	35.530	35.670	35.170	35.230	26.502	3,864,300
2021-08-10	36.210	36.210	35.340	35.370	26.608	5,098,800
2021-08-09	36.220	36.410	36.020	36.140	27.187	3,240,800
2021-08-06	37.160	37.270	36.260	36.350	27.345	2,748,400
2021-08-05	37.110	37.370	36.850	37.360	27.879	4,247,600
2021-08-04	36.460	37.440	36.450	36.950	27.573	3,129,200
2021-08-03	36.780	36.810	36.360	36.740	27.416	2,718,900
2021-08-02	37.120	37.320	36.620	36.660	27.356	2,794,100
2021-07-30	37.260	37.690	36.860	36.970	27.588	4,661,200
2021-07-29	36.920	37.210	36.860	37.140	27.715	3,489,900
2021-07-28	36.960	37.070	36.670	36.840	27.491	2,993,100
2021-07-27	36.390	37.120	36.110	36.970	27.588	3,142,000
2021-07-26	36.170	36.460	35.940	36.390	27.155	3,731,300
2021-07-23	36.400	36.470	36.030	36.270	27.065	2,743,700
2021-07-22	36.010	36.120	35.710	36.060	26.909	2,978,500
2021-07-21	36.010	36.370	35.800	36.130	26.961	2,733,500
2021-07-20	35.220	36.160	34.980	36.000	26.864	3,295,800

← NewerPage 22 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.