Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	26.820	27.230	26.470	26.580	19.215	6,216,700
2020-10-27	27.980	28.240	27.350	27.350	19.771	3,740,300
2020-10-26	28.600	28.740	27.720	27.940	20.198	3,762,200
2020-10-23	28.610	28.990	28.610	28.770	20.798	3,579,300
2020-10-22	27.390	28.570	27.340	28.470	20.581	3,721,100
2020-10-21	27.040	27.540	26.780	27.410	19.815	3,579,300
2020-10-20	26.830	27.220	26.650	27.090	19.583	3,025,600
2020-10-19	27.260	27.350	26.320	26.540	19.186	4,397,200
2020-10-16	27.140	27.490	26.820	27.030	19.540	3,464,500
2020-10-15	27.360	28.140	27.310	27.620	19.967	2,362,700
2020-10-14	27.690	27.900	27.440	27.510	19.887	1,742,200
2020-10-13	28.310	28.390	27.450	27.870	20.147	1,962,500
2020-10-12	28.580	28.720	28.200	28.510	20.610	2,309,800
2020-10-09	29.300	29.300	28.570	28.630	20.697	2,258,700
2020-10-08	28.360	29.050	28.280	29.040	20.993	3,764,500
2020-10-07	28.320	28.540	27.960	28.340	20.487	3,269,200
2020-10-06	28.430	28.820	28.080	28.250	20.422	4,040,900
2020-10-05	28.590	28.770	27.780	28.280	20.444	3,901,400
2020-10-02	27.510	28.680	27.290	28.500	20.603	4,076,800
2020-10-01	27.200	28.070	27.120	28.040	20.270	2,717,100
2020-09-30	27.280	27.600	26.760	27.150	19.627	4,717,500
2020-09-29	27.150	27.270	26.710	27.050	19.555	2,415,400
2020-09-28	27.500	27.600	27.020	27.330	19.757	2,306,000
2020-09-25	25.910	26.760	25.750	26.730	19.323	2,185,300
2020-09-24	25.630	26.270	25.520	25.980	18.781	3,593,100
2020-09-23	26.420	26.710	25.540	25.580	18.492	3,053,500
2020-09-22	26.330	26.900	26.220	26.600	19.229	5,138,200
2020-09-21	26.370	26.920	26.050	26.290	19.005	6,233,900
2020-09-18	27.670	27.880	26.560	26.600	19.229	6,861,100
2020-09-17	28.370	28.800	27.900	28.100	20.314	3,256,200
2020-09-16	29.040	29.090	28.640	28.680	20.733	4,169,800
2020-09-15	28.710	29.300	28.570	28.790	20.812	2,286,500
2020-09-14	28.220	28.960	28.040	28.760	20.791	2,168,700
2020-09-11	28.120	28.120	27.390	27.890	20.162	2,029,400
2020-09-10	27.950	28.320	27.820	27.930	20.191	2,717,600
2020-09-09	27.990	28.380	27.600	28.100	20.314	2,757,600
2020-09-08	28.130	28.170	27.590	27.750	20.061	5,278,500
2020-09-04	28.480	28.750	27.850	28.350	20.494	3,619,600
2020-09-03	28.640	29.420	28.220	28.410	20.538	4,530,700
2020-09-02	27.880	28.570	27.480	28.560	20.646	3,846,500
2020-09-01	27.360	27.660	27.100	27.460	19.851	2,660,300
2020-08-31	28.450	28.450	27.580	27.640	19.981	5,507,000
2020-08-28	28.010	28.490	27.530	28.460	20.574	2,429,500
2020-08-27	27.550	28.080	27.500	28.050	20.277	2,081,300
2020-08-26	27.600	27.860	27.160	27.300	19.735	2,406,800
2020-08-25	27.780	27.980	27.260	27.720	20.039	2,697,800
2020-08-24	27.170	27.990	27.000	27.940	20.198	2,832,000
2020-08-21	27.600	27.720	26.970	27.450	19.844	2,611,000
2020-08-20	26.900	27.630	26.690	27.410	19.815	2,929,800
2020-08-19	27.700	27.740	26.880	26.990	19.511	5,924,100
2020-08-18	27.390	27.840	27.190	27.680	20.010	3,885,100
2020-08-17	27.160	27.580	26.870	27.500	19.880	2,752,200
2020-08-14	27.380	27.610	26.960	27.010	19.526	4,753,300
2020-08-13	28.220	28.480	27.380	27.430	19.829	2,976,300
2020-08-12	28.310	28.680	28.100	28.640	20.436	1,919,100
2020-08-11	29.320	29.480	28.140	28.220	20.137	2,578,900
2020-08-10	28.750	29.320	28.440	29.030	20.715	2,336,200
2020-08-07	27.890	28.700	27.890	28.610	20.415	2,984,100
2020-08-06	27.080	28.200	27.000	28.050	20.015	3,727,700
2020-08-05	27.310	27.790	26.820	27.180	19.395	4,197,400

← NewerPage 26 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.