Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	26.790	27.460	26.550	27.310	19.487	4,860,500
2020-08-03	27.010	27.070	26.390	26.890	19.188	3,465,300
2020-07-31	27.430	27.670	26.670	27.290	19.473	5,234,200
2020-07-30	27.430	28.050	27.240	27.780	19.823	2,957,500
2020-07-29	27.550	27.910	27.430	27.900	19.908	2,499,000
2020-07-28	26.490	27.490	26.400	27.330	19.502	2,672,900
2020-07-27	26.200	26.480	25.640	26.460	18.881	4,333,500
2020-07-24	26.600	26.780	26.180	26.240	18.724	2,203,200
2020-07-23	26.650	26.910	26.230	26.580	18.967	2,664,200
2020-07-22	25.730	26.920	25.560	26.810	19.131	3,038,700
2020-07-21	25.890	26.130	25.790	25.870	18.460	3,067,100
2020-07-20	27.100	27.100	25.620	25.690	18.331	3,873,800
2020-07-17	26.570	27.240	26.270	27.110	19.345	4,183,900
2020-07-16	26.710	26.890	26.230	26.240	18.724	2,242,300
2020-07-15	26.700	26.860	26.220	26.850	19.159	3,894,700
2020-07-14	26.410	26.620	26.000	26.180	18.681	3,347,300
2020-07-13	26.660	26.890	26.180	26.330	18.788	3,235,700
2020-07-10	26.820	27.140	26.280	26.660	19.024	4,376,200
2020-07-09	26.650	26.960	26.150	26.860	19.166	4,368,700
2020-07-08	27.000	27.080	26.480	26.850	19.159	4,644,000
2020-07-07	27.270	27.500	27.000	27.050	19.302	3,290,300
2020-07-06	29.170	29.220	27.670	27.690	19.759	3,250,900
2020-07-02	29.110	29.460	28.360	28.470	20.315	3,439,000
2020-07-01	27.500	28.890	27.280	28.820	20.565	5,044,000
2020-06-30	27.210	27.780	26.940	27.560	19.666	4,826,600
2020-06-29	26.780	27.210	26.340	27.180	19.395	4,466,200
2020-06-26	26.550	26.740	25.940	26.490	18.902	4,784,300
2020-06-25	25.740	26.620	25.540	26.590	18.974	3,637,500
2020-06-24	26.470	26.490	25.130	25.990	18.546	3,754,500
2020-06-23	27.140	27.140	26.760	26.970	19.245	5,037,700
2020-06-22	26.250	26.900	25.870	26.870	19.173	5,048,800
2020-06-19	28.520	28.520	26.320	26.320	18.781	18,311,600
2020-06-18	27.520	28.300	27.430	28.000	19.980	2,969,000
2020-06-17	28.800	28.940	27.910	27.970	19.958	3,337,700
2020-06-16	29.500	29.710	28.340	28.550	20.372	4,669,300
2020-06-15	26.470	28.260	26.380	28.160	20.094	4,838,600
2020-06-12	27.500	27.620	26.420	27.480	19.609	4,620,600
2020-06-11	26.540	27.270	26.110	26.240	18.724	5,280,400
2020-06-10	29.000	29.050	27.910	28.160	20.094	5,108,800
2020-06-09	28.980	29.540	28.600	29.260	20.879	2,914,400
2020-06-08	29.840	30.510	29.440	29.820	21.278	4,089,200
2020-06-05	29.130	29.610	28.400	29.350	20.943	8,262,000
2020-06-04	27.390	28.050	26.970	27.780	19.823	4,782,500
2020-06-03	26.500	27.750	26.090	27.600	19.694	4,577,400
2020-06-02	26.060	26.420	25.580	26.080	18.610	4,471,300
2020-06-01	24.670	25.670	24.530	25.520	18.210	7,466,200
2020-05-29	25.190	25.200	24.350	24.640	17.582	21,765,800
2020-05-28	26.000	26.000	25.220	25.590	18.260	4,143,400
2020-05-27	26.250	26.430	25.160	25.730	18.360	5,209,200
2020-05-26	26.000	26.000	25.060	25.540	18.224	3,518,600
2020-05-22	24.270	24.640	24.120	24.550	17.518	4,307,800
2020-05-21	23.870	24.400	23.680	24.220	17.283	4,238,700
2020-05-20	23.910	24.140	23.570	23.940	17.083	4,874,400
2020-05-19	23.850	24.400	23.610	24.070	17.175	5,176,700
2020-05-18	22.960	24.380	22.520	24.060	17.168	5,206,100
2020-05-15	22.100	22.460	21.520	21.940	15.656	4,914,000
2020-05-14	21.190	22.300	20.560	22.230	15.863	4,916,400
2020-05-13	21.850	22.080	21.390	21.550	15.377	3,934,200
2020-05-12	23.710	23.980	21.920	21.940	15.656	3,841,400
2020-05-11	23.910	24.400	23.400	23.740	16.940	2,471,400

← NewerPage 27 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.