Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	34.290	34.490	34.010	34.040	25.174	2,097,000
2021-04-21	34.110	34.440	33.850	34.320	25.381	2,745,300
2021-04-20	33.270	34.160	33.270	34.050	25.182	3,483,400
2021-04-19	33.340	33.390	33.000	33.350	24.664	2,388,700
2021-04-16	33.300	33.320	33.020	33.250	24.590	3,653,700
2021-04-15	32.640	33.170	32.520	33.150	24.516	1,954,300
2021-04-14	33.000	33.070	32.490	32.510	24.043	2,091,100
2021-04-13	32.820	33.070	32.630	33.040	24.435	2,458,800
2021-04-12	32.540	32.860	32.210	32.840	24.287	3,034,700
2021-04-09	32.720	32.750	32.320	32.390	23.954	3,036,000
2021-04-08	32.600	32.900	32.490	32.630	24.131	4,138,900
2021-04-07	32.650	32.820	32.450	32.630	24.131	4,155,200
2021-04-06	32.190	32.590	32.140	32.570	24.087	3,683,300
2021-04-05	32.740	32.750	32.000	32.280	23.873	3,518,700
2021-04-01	32.040	32.780	31.660	32.710	24.191	3,129,600
2021-03-31	31.880	32.230	31.600	31.740	23.473	4,009,800
2021-03-30	31.760	32.310	31.730	31.980	23.651	3,174,900
2021-03-29	32.000	32.040	31.270	31.720	23.458	2,440,500
2021-03-26	31.700	32.090	31.450	32.060	23.710	2,718,300
2021-03-25	31.310	31.640	30.610	31.470	23.274	3,385,300
2021-03-24	31.690	32.110	31.340	31.340	23.177	3,162,200
2021-03-23	31.650	31.870	31.420	31.740	23.473	4,780,500
2021-03-22	31.930	31.930	31.540	31.640	23.399	2,647,200
2021-03-19	32.100	32.440	31.820	31.930	23.614	5,583,400
2021-03-18	32.300	32.340	31.900	32.080	23.725	2,807,700
2021-03-17	31.870	32.660	31.700	32.490	24.028	4,673,000
2021-03-16	32.150	32.300	31.770	32.130	23.762	3,157,600
2021-03-15	31.870	32.350	31.560	32.070	23.717	5,069,300
2021-03-12	31.130	31.820	31.040	31.760	23.488	4,961,200
2021-03-11	30.790	31.510	30.700	31.130	23.022	4,650,500
2021-03-10	30.410	30.970	30.180	30.770	22.756	3,165,500
2021-03-09	30.340	30.870	30.210	30.230	22.357	2,957,300
2021-03-08	29.990	30.690	29.620	30.240	22.364	3,288,500
2021-03-05	29.590	29.920	28.860	29.810	22.046	3,377,700
2021-03-04	29.280	29.790	29.040	29.490	21.809	5,499,800
2021-03-03	29.770	29.830	29.140	29.260	21.639	3,473,000
2021-03-02	29.530	30.000	29.090	29.770	22.016	5,302,200
2021-03-01	29.470	29.990	29.260	29.580	21.876	5,272,900
2021-02-26	29.960	30.160	29.040	29.090	21.513	5,326,800
2021-02-25	31.220	31.370	29.610	29.780	22.024	3,615,200
2021-02-24	30.640	31.380	30.590	31.300	23.148	3,676,900
2021-02-23	30.470	30.780	30.130	30.720	22.719	3,501,600
2021-02-22	29.700	30.350	29.600	30.180	22.320	5,387,400
2021-02-19	30.050	30.170	29.750	29.780	22.024	4,437,000
2021-02-18	30.110	30.370	29.900	30.230	22.135	2,970,300
2021-02-17	30.150	30.500	29.830	30.300	22.186	2,630,200
2021-02-16	30.960	31.000	30.050	30.150	22.076	4,470,000
2021-02-12	31.060	31.240	30.730	30.940	22.655	2,556,000
2021-02-11	30.830	31.250	30.290	31.200	22.845	3,555,300
2021-02-10	30.120	31.070	30.000	30.640	22.435	5,794,100
2021-02-09	30.390	30.480	29.690	29.920	21.908	3,743,200
2021-02-08	30.550	30.620	30.160	30.260	22.157	2,897,700
2021-02-05	30.650	30.900	30.390	30.500	22.332	2,740,000
2021-02-04	30.650	31.180	30.430	30.690	22.472	4,153,800
2021-02-03	30.080	30.650	29.740	30.550	22.369	2,649,200
2021-02-02	30.560	30.950	30.280	30.340	22.215	2,353,900
2021-02-01	29.820	30.390	29.420	30.380	22.245	2,470,700
2021-01-29	29.860	30.250	29.150	29.650	21.710	3,618,200
2021-01-28	29.180	30.410	29.130	30.010	21.974	3,633,300
2021-01-27	29.890	30.200	29.050	29.170	21.359	3,108,100

← NewerPage 24 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.