Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	30.420	30.700	29.900	30.130	22.061	2,240,200
2021-01-25	30.140	30.860	29.950	30.390	22.252	3,402,000
2021-01-22	29.800	30.260	29.710	30.180	22.098	2,603,000
2021-01-21	29.900	29.980	29.560	29.930	21.915	2,933,000
2021-01-20	29.200	30.310	29.060	30.160	22.083	3,568,000
2021-01-19	29.950	29.990	28.960	29.150	21.344	3,919,400
2021-01-15	29.760	30.000	29.480	29.960	21.937	2,729,100
2021-01-14	29.510	30.110	29.340	29.850	21.856	3,700,600
2021-01-13	28.650	29.450	28.640	29.440	21.556	2,144,500
2021-01-12	28.360	28.690	28.150	28.610	20.949	3,116,900
2021-01-11	28.590	28.770	28.310	28.470	20.846	3,582,400
2021-01-08	28.510	28.610	28.180	28.590	20.934	2,600,500
2021-01-07	28.990	29.060	28.160	28.420	20.809	4,670,100
2021-01-06	29.200	29.410	28.850	29.200	21.381	4,370,500
2021-01-05	29.010	29.340	28.930	29.090	21.300	2,522,100
2021-01-04	30.170	30.320	28.880	28.890	21.154	3,498,400
2020-12-31	29.860	30.270	29.490	30.230	22.135	1,754,100
2020-12-30	29.850	30.270	29.700	29.860	21.864	1,639,600
2020-12-29	30.040	30.140	29.570	29.760	21.791	1,643,200
2020-12-28	29.820	29.930	29.550	29.920	21.908	1,458,000
2020-12-24	29.570	29.830	29.350	29.760	21.791	498,000
2020-12-23	29.800	29.990	29.490	29.520	21.615	2,798,200
2020-12-22	29.460	29.740	29.270	29.670	21.725	2,492,800
2020-12-21	29.300	29.630	29.000	29.380	21.512	3,172,000
2020-12-18	30.550	30.600	29.520	29.830	21.842	6,631,900
2020-12-17	30.630	30.630	29.920	30.490	22.325	3,611,300
2020-12-16	30.000	30.440	29.820	30.380	22.245	4,308,800
2020-12-15	29.200	29.950	28.960	29.950	21.930	2,893,400
2020-12-14	29.220	29.540	28.850	28.880	21.146	3,270,600
2020-12-11	29.270	29.750	29.120	29.330	21.476	4,408,400
2020-12-10	30.120	30.460	29.450	29.540	21.629	5,650,900
2020-12-09	30.910	30.910	30.150	30.490	22.325	4,813,200
2020-12-08	30.690	31.140	30.690	30.880	22.611	3,302,800
2020-12-07	30.540	31.130	30.430	30.740	22.508	2,883,400
2020-12-04	30.260	30.690	29.960	30.590	22.398	3,376,100
2020-12-03	29.500	30.300	29.420	30.070	22.018	3,445,900
2020-12-02	29.480	29.670	29.160	29.500	21.600	3,195,200
2020-12-01	29.250	29.740	29.240	29.660	21.717	4,040,100
2020-11-30	29.780	29.930	28.790	28.860	21.132	7,254,400
2020-11-27	30.570	30.670	29.820	29.880	21.878	2,089,200
2020-11-25	30.640	30.810	30.140	30.510	22.340	3,905,500
2020-11-24	31.000	31.510	30.730	30.770	22.530	3,293,400
2020-11-23	30.600	30.950	30.390	30.510	22.340	2,682,000
2020-11-20	30.680	30.680	29.990	30.570	22.384	5,723,100
2020-11-19	30.160	30.630	29.900	30.600	22.406	3,510,900
2020-11-18	30.820	31.320	30.340	30.350	22.223	3,959,700
2020-11-17	30.430	31.020	30.050	30.810	22.559	5,165,000
2020-11-16	30.600	30.960	30.050	30.730	22.501	4,666,300
2020-11-13	28.790	29.750	28.740	29.710	21.754	4,638,500
2020-11-12	28.990	28.990	28.090	28.580	20.927	2,936,800
2020-11-11	29.480	29.480	28.590	29.080	21.293	3,549,300
2020-11-10	29.000	29.740	28.720	29.360	21.498	5,791,200
2020-11-09	30.450	33.120	29.040	29.110	21.044	8,114,000
2020-11-06	28.730	28.890	27.930	28.080	20.299	4,018,100
2020-11-05	28.790	28.820	28.200	28.660	20.718	4,298,000
2020-11-04	28.550	28.920	28.150	28.520	20.617	5,318,600
2020-11-03	28.250	28.710	27.450	28.530	20.624	7,188,100
2020-11-02	27.320	28.250	27.180	28.250	20.422	5,672,200
2020-10-30	27.390	27.580	26.510	26.970	19.497	4,627,200
2020-10-29	26.500	27.670	26.410	27.520	19.894	4,195,900

← NewerPage 25 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.