Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	34.150	34.150	33.760	33.990	23.644	2,730,600
2019-11-13	33.480	34.110	33.390	33.910	23.588	3,453,900
2019-11-12	33.400	33.950	33.230	33.250	23.129	4,136,100
2019-11-11	33.590	33.870	33.410	33.410	23.240	2,811,800
2019-11-08	33.590	33.830	33.380	33.690	23.435	4,242,900
2019-11-07	34.180	34.240	33.380	33.640	23.400	4,003,500
2019-11-06	34.400	34.810	34.220	34.530	24.019	6,087,800
2019-11-05	35.780	35.780	35.780	35.780	24.889	0
2019-11-04	36.580	36.580	35.670	35.780	24.889	4,820,900
2019-11-01	37.330	37.460	36.260	36.710	25.536	3,895,600
2019-10-31	37.020	37.850	36.500	37.620	25.911	5,195,700
2019-10-30	36.520	36.980	36.470	36.890	25.408	4,033,200
2019-10-29	36.150	36.790	36.150	36.400	25.071	2,906,600
2019-10-28	36.050	36.370	35.190	36.150	24.899	4,201,700
2019-10-25	37.350	37.390	36.090	36.300	25.002	3,833,900
2019-10-24	37.900	37.930	37.400	37.590	25.891	2,573,100
2019-10-23	37.560	37.930	37.380	37.930	26.125	2,887,400
2019-10-22	37.690	37.870	37.270	37.520	25.842	2,354,900
2019-10-21	37.330	37.590	37.140	37.570	25.877	1,828,700
2019-10-18	36.970	37.520	36.900	37.390	25.753	2,174,100
2019-10-17	36.840	37.040	36.710	37.000	25.484	1,679,700
2019-10-16	36.660	36.860	36.180	36.840	25.374	2,828,100
2019-10-15	36.660	36.840	36.170	36.710	25.284	2,310,800
2019-10-14	36.400	36.690	36.240	36.650	25.243	1,377,600
2019-10-11	36.540	36.610	36.210	36.350	25.037	2,039,800
2019-10-10	36.450	36.650	35.970	36.550	25.174	2,842,200
2019-10-09	36.570	36.800	36.360	36.450	25.105	2,274,100
2019-10-08	36.550	36.730	36.060	36.450	25.105	2,502,400
2019-10-07	36.230	36.550	36.190	36.320	25.016	2,143,900
2019-10-04	36.320	36.500	36.030	36.390	25.064	3,397,500
2019-10-03	35.810	36.450	35.790	36.190	24.926	3,656,800
2019-10-02	35.730	36.110	35.550	35.880	24.713	2,977,600
2019-10-01	35.640	35.810	35.320	35.710	24.596	2,788,400
2019-09-30	35.490	35.900	35.470	35.630	24.541	3,213,200
2019-09-27	35.460	35.630	35.100	35.520	24.465	2,784,000
2019-09-26	35.230	35.590	35.150	35.380	24.368	2,084,700
2019-09-25	35.280	35.420	34.960	35.090	24.169	2,627,900
2019-09-24	35.110	35.360	34.910	35.350	24.348	3,979,400
2019-09-23	34.910	35.350	34.910	35.060	24.148	2,118,300
2019-09-20	35.240	35.400	34.890	35.010	24.114	8,411,000
2019-09-19	35.050	35.230	34.910	35.090	24.169	2,583,600
2019-09-18	35.270	35.370	34.580	34.950	24.072	3,553,600
2019-09-17	34.260	35.170	34.220	35.110	24.182	2,976,700
2019-09-16	33.830	34.240	33.750	34.100	23.487	2,319,700
2019-09-13	34.470	34.600	33.660	33.740	23.239	3,848,400
2019-09-12	35.010	35.410	34.470	34.610	23.838	3,563,200
2019-09-11	34.530	34.890	34.230	34.600	23.831	3,671,900
2019-09-10	35.100	35.280	34.100	34.690	23.893	4,374,600
2019-09-09	35.450	35.510	35.050	35.210	24.251	2,353,200
2019-09-06	35.350	35.700	35.310	35.580	24.506	2,155,100
2019-09-05	35.780	35.890	35.090	35.350	24.348	3,358,300
2019-09-04	35.740	36.070	35.640	35.990	24.789	3,139,500
2019-09-03	34.880	35.740	34.840	35.540	24.479	3,260,800
2019-08-30	34.850	34.920	34.630	34.710	23.907	2,669,000
2019-08-29	34.790	34.820	34.490	34.750	23.934	2,478,300
2019-08-28	34.670	34.800	34.480	34.630	23.852	1,821,500
2019-08-27	34.670	35.160	34.590	34.590	23.824	3,040,900
2019-08-26	34.330	34.570	34.070	34.450	23.728	2,833,700
2019-08-23	34.530	34.920	34.040	34.150	23.521	2,481,300
2019-08-22	34.320	34.580	34.060	34.530	23.783	1,585,800

← NewerPage 30 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.