Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	36.680	37.200	36.220	36.750	25.563	3,242,000
2020-02-11	36.880	37.100	36.560	36.590	25.452	2,307,700
2020-02-10	36.610	36.920	36.420	36.900	25.668	2,507,400
2020-02-07	36.490	36.520	36.270	36.310	25.257	1,889,300
2020-02-06	36.390	36.680	36.320	36.320	25.264	1,910,400
2020-02-05	36.340	36.500	35.990	36.290	25.243	2,175,700
2020-02-04	36.250	36.820	36.110	36.450	25.355	2,351,800
2020-02-03	36.110	36.440	35.930	36.110	25.118	3,687,900
2020-01-31	36.480	36.660	35.940	35.990	25.035	4,319,600
2020-01-30	36.620	36.750	36.290	36.510	25.396	2,773,800
2020-01-29	36.860	36.940	36.560	36.660	25.501	3,894,200
2020-01-28	36.800	37.060	36.710	36.710	25.536	3,085,200
2020-01-27	36.980	37.340	36.740	36.800	25.598	3,724,600
2020-01-24	37.080	37.170	36.820	37.000	25.737	2,814,900
2020-01-23	36.550	37.060	36.330	37.030	25.758	2,437,200
2020-01-22	36.800	36.880	36.250	36.510	25.396	4,302,800
2020-01-21	36.380	36.790	36.210	36.770	25.577	3,294,400
2020-01-17	36.360	36.500	36.090	36.250	25.216	4,382,700
2020-01-16	35.660	36.440	35.660	36.430	25.341	2,520,200
2020-01-15	35.340	35.840	35.310	35.590	24.757	4,647,700
2020-01-14	35.280	35.340	34.920	35.200	24.485	1,755,100
2020-01-13	34.870	35.370	34.760	35.330	24.576	2,524,900
2020-01-10	34.790	34.960	34.600	34.930	24.297	2,644,000
2020-01-09	34.460	34.780	34.210	34.680	24.124	2,591,100
2020-01-08	34.460	34.670	34.280	34.490	23.991	2,651,200
2020-01-07	34.550	34.610	34.030	34.430	23.950	1,786,500
2020-01-06	34.360	34.770	34.170	34.650	24.103	2,688,400
2020-01-03	33.700	34.370	33.670	34.330	23.880	2,996,200
2020-01-02	34.600	34.640	33.460	33.680	23.428	5,490,200
2019-12-31	34.160	34.480	34.090	34.470	23.977	2,155,100
2019-12-30	33.840	34.110	33.820	34.060	23.692	1,733,800
2019-12-27	33.960	34.010	33.740	33.990	23.644	1,274,200
2019-12-26	33.500	33.730	33.440	33.700	23.442	3,316,000
2019-12-24	33.340	33.650	33.310	33.500	23.303	431,300
2019-12-23	33.710	33.870	33.340	33.420	23.247	2,104,900
2019-12-20	33.270	33.820	33.120	33.660	23.414	8,146,800
2019-12-19	32.370	32.920	32.320	32.890	22.878	3,288,200
2019-12-18	31.980	32.520	31.980	32.430	22.558	3,055,700
2019-12-17	32.500	32.540	31.930	32.030	22.280	5,567,400
2019-12-16	32.280	32.500	31.860	32.430	22.558	3,635,800
2019-12-13	32.220	32.520	31.900	32.250	22.433	6,464,200
2019-12-12	33.120	33.280	32.230	32.310	22.475	3,528,300
2019-12-11	33.640	33.770	32.780	33.190	23.087	3,492,000
2019-12-10	34.230	34.230	33.620	33.650	23.407	2,981,200
2019-12-09	34.360	34.440	34.150	34.190	23.783	2,388,000
2019-12-06	34.480	34.670	34.280	34.340	23.887	2,544,500
2019-12-05	34.250	34.540	34.120	34.530	24.019	2,757,100
2019-12-04	34.170	34.520	34.110	34.390	23.922	3,668,200
2019-12-03	33.890	34.590	33.890	34.380	23.915	3,156,900
2019-12-02	34.790	34.880	33.760	33.830	23.532	4,307,300
2019-11-29	35.100	35.370	34.880	34.880	24.263	1,965,500
2019-11-27	34.860	35.130	34.700	35.100	24.416	2,539,800
2019-11-26	34.400	34.910	34.380	34.860	24.249	16,068,100
2019-11-25	34.300	34.790	34.270	34.410	23.936	3,931,500
2019-11-22	34.470	34.660	34.130	34.400	23.929	3,242,600
2019-11-21	34.940	34.990	34.340	34.340	23.887	3,303,100
2019-11-20	34.950	35.360	34.670	35.090	24.409	3,701,800
2019-11-19	34.810	35.160	34.590	35.000	24.346	3,362,400
2019-11-18	34.410	35.040	34.400	34.750	24.172	3,437,300
2019-11-15	33.960	34.550	33.820	34.450	23.964	8,516,500

← NewerPage 29 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.