Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.470	16.650	16.110	16.200	15.804	6,009,200
2026-04-24	16.400	16.570	16.190	16.430	16.029	8,274,900
2026-04-23	16.380	16.470	16.010	16.410	16.009	10,060,400
2026-04-22	16.580	16.640	16.260	16.330	15.931	6,623,500
2026-04-21	17.080	17.080	16.420	16.470	16.068	7,527,900
2026-04-20	17.270	17.390	17.100	17.100	16.682	6,084,900
2026-04-17	17.020	17.430	17.020	17.370	16.946	7,852,100
2026-04-16	17.250	17.400	17.050	17.180	16.661	6,791,600
2026-04-15	16.870	17.230	16.800	17.200	16.680	6,447,400
2026-04-14	16.500	16.930	16.450	16.870	16.360	6,382,600
2026-04-13	16.650	16.770	16.410	16.500	16.002	6,952,500
2026-04-10	16.710	17.040	16.620	16.740	16.234	5,204,900
2026-04-09	16.590	16.740	16.460	16.690	16.186	7,240,400
2026-04-08	17.020	17.050	16.670	16.680	16.176	9,930,300
2026-04-07	16.650	17.070	16.650	16.880	16.370	10,392,100
2026-04-06	16.370	16.800	16.300	16.670	16.166	9,263,400
2026-04-02	16.320	16.570	16.050	16.520	16.021	8,628,100
2026-04-01	16.400	16.500	15.990	16.380	15.885	11,539,000
2026-03-31	16.850	16.890	16.360	16.430	15.934	13,177,200
2026-03-30	16.810	16.860	16.490	16.550	16.050	7,037,100
2026-03-27	16.780	16.810	16.460	16.590	16.089	8,943,500
2026-03-26	16.730	17.130	16.720	16.790	16.283	6,594,600
2026-03-25	16.740	16.970	16.560	16.810	16.302	8,250,700
2026-03-24	17.070	17.280	16.660	16.700	16.196	8,096,100
2026-03-23	17.320	17.410	17.110	17.170	16.651	9,589,100
2026-03-20	17.610	17.660	16.980	17.050	16.535	13,755,100
2026-03-19	17.380	17.850	17.350	17.730	17.194	10,058,000
2026-03-18	17.580	17.730	17.390	17.390	16.865	6,931,800
2026-03-17	17.420	17.780	17.370	17.650	17.117	9,898,900
2026-03-16	17.140	17.430	17.050	17.360	16.737	7,287,100
2026-03-13	17.180	17.300	16.880	16.980	16.370	6,898,700
2026-03-12	17.060	17.150	16.870	16.900	16.293	6,239,300
2026-03-11	17.320	17.350	16.940	17.070	16.457	5,092,300
2026-03-10	17.400	17.500	17.240	17.400	16.775	5,382,700
2026-03-09	17.000	17.500	16.810	17.420	16.795	5,852,900
2026-03-06	17.110	17.380	16.960	17.280	16.660	5,051,300
2026-03-05	17.400	17.580	17.230	17.410	16.785	5,083,300
2026-03-04	17.500	17.660	17.240	17.650	17.016	6,920,600
2026-03-03	17.360	17.650	17.030	17.490	16.862	6,621,800
2026-03-02	17.480	17.720	17.270	17.630	16.997	5,952,000
2026-02-27	17.520	17.950	17.480	17.680	17.045	13,324,700
2026-02-26	17.550	17.700	17.460	17.510	16.881	6,097,700
2026-02-25	17.310	17.510	17.050	17.510	16.881	5,856,700
2026-02-24	17.310	17.500	17.190	17.250	16.631	6,295,000
2026-02-23	16.960	17.560	16.960	17.300	16.679	10,218,800
2026-02-20	17.080	17.120	16.760	16.990	16.380	17,983,400
2026-02-19	17.200	17.370	16.990	17.060	16.447	5,982,600
2026-02-18	17.180	17.310	17.040	17.120	16.505	8,566,200
2026-02-17	16.820	17.300	16.710	17.220	16.602	10,597,000
2026-02-13	16.300	16.800	16.280	16.700	16.100	9,436,200
2026-02-12	17.000	17.140	16.190	16.280	15.597	17,058,600
2026-02-11	17.180	17.200	16.850	16.960	16.249	16,077,000
2026-02-10	16.930	17.180	16.870	17.000	16.287	8,385,600
2026-02-09	16.820	16.900	16.600	16.840	16.134	5,709,200
2026-02-06	16.730	16.950	16.650	16.850	16.143	8,340,100
2026-02-05	16.780	17.150	16.670	16.680	15.980	10,183,100
2026-02-04	16.510	16.810	16.220	16.780	16.076	14,579,300
2026-02-03	16.500	16.800	16.310	16.450	15.760	19,364,800
2026-02-02	17.180	17.320	16.830	16.920	16.210	11,699,900
2026-01-30	17.190	17.260	16.860	17.240	16.517	12,419,900

← NewerPage 3 of 21 · 1,255 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.