Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	23.690	24.430	23.380	24.250	17.304	2,662,900
2020-05-07	24.040	24.930	23.260	23.450	16.733	5,660,800
2020-05-06	25.120	25.260	23.880	24.030	16.883	4,678,200
2020-05-05	25.110	25.630	25.080	25.200	17.705	4,555,600
2020-05-04	24.410	25.170	24.250	25.130	17.656	2,918,100
2020-05-01	25.570	25.700	24.840	25.150	17.670	3,793,400
2020-04-30	26.800	26.800	25.750	26.140	18.365	5,136,900
2020-04-29	26.810	27.760	26.600	27.310	19.187	6,025,700
2020-04-28	26.250	26.820	25.960	26.510	18.625	3,965,800
2020-04-27	24.460	25.460	24.350	25.320	17.789	2,214,600
2020-04-24	24.320	24.740	24.090	24.230	17.023	3,914,400
2020-04-23	24.610	25.220	24.270	24.320	17.087	4,084,800
2020-04-22	24.640	25.150	24.500	24.880	17.480	3,011,900
2020-04-21	24.250	25.090	24.050	24.490	17.206	5,603,700
2020-04-20	25.850	26.030	25.240	25.390	17.838	3,040,200
2020-04-17	25.480	26.350	25.200	26.260	18.450	3,721,700
2020-04-16	25.710	25.950	24.600	24.740	17.382	3,950,100
2020-04-15	25.590	26.290	24.870	25.500	17.916	4,587,400
2020-04-14	27.550	27.940	27.080	27.340	19.208	4,657,000
2020-04-13	27.860	28.300	26.730	26.850	18.864	4,569,800
2020-04-09	27.550	28.620	27.330	28.350	19.918	6,512,200
2020-04-08	24.370	27.020	23.660	26.680	18.745	4,831,700
2020-04-07	24.300	25.290	23.720	23.900	16.792	3,924,600
2020-04-06	21.580	23.320	21.180	23.120	16.244	4,509,800
2020-04-03	19.740	20.760	19.670	20.290	14.255	3,686,500
2020-04-02	21.020	21.650	19.900	20.410	14.340	4,217,600
2020-04-01	22.130	22.440	20.510	21.290	14.958	4,385,400
2020-03-31	24.010	24.500	22.880	23.850	16.756	6,739,500
2020-03-30	25.300	25.300	23.020	24.350	17.108	4,645,300
2020-03-27	23.500	25.990	22.720	25.030	17.586	6,464,800
2020-03-26	22.260	24.380	21.480	24.320	17.087	5,489,000
2020-03-25	21.030	23.060	20.410	21.900	15.386	8,591,100
2020-03-24	20.540	22.340	19.830	21.160	14.867	7,531,700
2020-03-23	20.580	21.660	19.460	19.950	14.016	5,503,100
2020-03-20	20.550	23.220	20.140	20.960	14.726	9,259,000
2020-03-19	20.650	22.810	19.710	20.080	14.108	6,864,600
2020-03-18	21.460	22.660	18.630	20.850	14.649	4,720,200
2020-03-17	22.650	24.220	20.040	23.320	16.384	7,446,200
2020-03-16	26.270	26.270	22.270	22.270	15.646	5,973,300
2020-03-13	26.840	28.930	24.220	28.860	20.276	9,763,600
2020-03-12	27.060	27.060	23.230	25.120	17.649	9,149,800
2020-03-11	31.350	31.390	28.970	29.040	20.403	8,169,000
2020-03-10	31.940	32.120	29.920	32.100	22.553	7,945,500
2020-03-09	32.080	32.170	30.900	31.240	21.948	6,026,100
2020-03-06	33.830	34.000	32.400	33.720	23.691	4,678,300
2020-03-05	33.910	34.750	33.770	34.620	24.323	4,531,600
2020-03-04	33.930	34.750	33.760	34.570	24.288	3,942,600
2020-03-03	32.870	34.300	32.590	33.230	23.347	5,994,600
2020-03-02	31.870	32.850	31.330	32.830	23.066	5,655,300
2020-02-28	32.200	32.260	30.510	31.640	22.230	7,435,300
2020-02-27	34.520	34.970	32.770	32.770	23.023	4,829,600
2020-02-26	35.570	36.120	34.950	34.950	24.555	4,922,900
2020-02-25	37.170	37.270	35.590	35.660	25.054	4,328,600
2020-02-24	37.020	37.580	36.940	37.100	26.066	4,212,800
2020-02-21	37.350	37.640	37.060	37.150	26.101	8,038,100
2020-02-20	36.920	37.340	36.720	37.290	26.199	2,687,300
2020-02-19	37.160	37.280	36.550	36.820	25.869	1,892,300
2020-02-18	37.330	37.340	37.040	37.330	26.227	2,430,500
2020-02-14	36.930	37.370	36.800	37.310	26.213	2,415,000
2020-02-13	36.670	37.490	36.670	37.280	25.932	3,103,200

← NewerPage 28 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.