Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	35.210	35.310	34.530	34.940	26.073	3,956,100
2021-07-16	35.500	36.650	35.410	35.560	26.536	3,150,500
2021-07-15	34.920	35.300	34.790	35.280	26.327	2,252,000
2021-07-14	34.480	35.170	34.390	34.970	26.095	2,834,900
2021-07-13	34.850	34.900	34.270	34.480	25.730	2,288,100
2021-07-12	34.660	35.090	34.420	34.990	26.110	2,133,100
2021-07-09	34.400	34.770	34.140	34.760	25.939	1,930,100
2021-07-08	34.160	34.410	33.920	34.180	25.506	3,521,500
2021-07-07	33.890	34.500	33.670	34.340	25.625	4,532,100
2021-07-06	33.330	34.110	33.050	33.970	25.349	4,574,200
2021-07-02	33.460	33.730	33.180	33.410	24.931	2,755,500
2021-07-01	33.330	33.710	33.060	33.310	24.857	2,781,900
2021-06-30	33.690	33.910	33.230	33.290	24.842	2,480,700
2021-06-29	33.530	33.770	33.460	33.680	25.133	2,837,400
2021-06-28	34.000	34.000	33.320	33.550	25.036	2,055,300
2021-06-25	33.800	34.000	33.720	33.990	25.364	2,351,700
2021-06-24	33.930	33.930	33.570	33.860	25.267	1,819,400
2021-06-23	33.570	33.980	33.450	33.840	25.252	3,166,700
2021-06-22	33.840	33.980	33.650	33.680	25.133	2,845,100
2021-06-21	33.280	34.000	33.110	33.840	25.252	2,653,200
2021-06-18	33.980	34.160	33.060	33.090	24.692	8,374,700
2021-06-17	34.180	34.360	33.920	34.150	25.483	2,805,000
2021-06-16	34.820	34.950	34.210	34.230	25.543	3,791,300
2021-06-15	35.280	35.280	34.740	34.770	25.946	2,088,000
2021-06-14	34.820	35.310	34.690	35.300	26.342	2,200,600
2021-06-11	34.950	35.040	34.610	34.780	25.954	3,115,700
2021-06-10	34.630	34.980	34.460	34.940	26.073	2,078,600
2021-06-09	34.490	34.820	34.350	34.610	25.827	2,395,300
2021-06-08	34.020	34.540	33.980	34.270	25.573	4,006,800
2021-06-07	33.890	34.310	33.770	34.090	25.439	6,474,900
2021-06-04	33.890	33.890	33.440	33.690	25.140	5,742,800
2021-06-03	34.190	34.210	33.770	33.860	25.267	5,770,600
2021-06-02	34.260	34.610	33.940	34.180	25.506	8,707,600
2021-06-01	33.510	34.100	33.340	34.070	25.424	2,489,100
2021-05-28	33.150	33.540	32.860	33.380	24.909	2,217,700
2021-05-27	33.400	33.400	32.900	32.940	24.581	6,055,800
2021-05-26	33.540	33.580	33.250	33.270	24.827	1,968,000
2021-05-25	33.390	33.690	33.170	33.550	25.036	2,384,300
2021-05-24	33.210	33.540	33.090	33.450	24.961	2,751,200
2021-05-21	33.170	33.400	32.740	32.940	24.581	2,341,200
2021-05-20	32.980	33.310	32.940	33.180	24.760	3,484,400
2021-05-19	33.100	33.260	32.620	33.250	24.812	1,907,100
2021-05-18	33.220	33.630	32.950	33.400	24.924	1,810,200
2021-05-17	33.440	33.520	33.050	33.320	24.864	2,527,400
2021-05-14	32.680	33.230	32.650	33.080	24.685	3,427,000
2021-05-13	32.140	32.900	32.040	32.570	24.304	4,177,900
2021-05-12	32.900	33.070	32.030	32.110	23.961	4,211,900
2021-05-11	33.240	33.370	32.530	32.830	24.498	2,388,000
2021-05-10	33.740	34.200	33.490	33.510	25.006	2,769,400
2021-05-07	33.230	33.550	33.130	33.520	25.013	2,204,600
2021-05-06	33.120	33.600	32.960	33.550	24.812	2,863,500
2021-05-05	33.890	34.230	32.890	33.090	24.472	2,627,400
2021-05-04	34.240	34.510	33.880	34.030	25.167	2,677,600
2021-05-03	34.480	34.580	34.030	34.150	25.256	3,724,500
2021-04-30	33.800	34.400	33.750	34.340	25.396	2,900,200
2021-04-29	33.820	34.260	33.700	33.870	25.049	2,209,000
2021-04-28	33.920	34.030	33.560	33.580	24.834	2,680,400
2021-04-27	34.190	34.200	33.890	33.920	25.085	1,688,400
2021-04-26	34.160	34.410	33.980	34.170	25.270	1,790,600
2021-04-23	34.150	34.190	33.850	33.990	25.137	1,573,900

← NewerPage 23 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.