Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	34.320	34.580	34.060	34.530	23.783	1,585,800
2019-08-21	33.990	34.340	33.720	34.250	23.590	1,911,900
2019-08-20	34.720	34.750	33.980	33.990	23.411	2,749,600
2019-08-19	34.450	34.690	34.230	34.630	23.852	1,777,500
2019-08-16	34.390	34.660	34.240	34.480	23.749	2,441,000
2019-08-15	33.530	34.380	33.460	34.300	23.625	3,093,000
2019-08-14	33.710	33.850	33.410	33.490	23.067	2,660,600
2019-08-13	33.780	33.800	33.270	33.620	23.156	3,253,800
2019-08-12	34.060	34.290	33.620	33.720	23.225	3,187,000
2019-08-09	34.160	34.300	33.710	34.100	23.487	2,589,300
2019-08-08	33.650	34.210	33.340	34.210	23.563	2,822,300
2019-08-07	32.750	34.000	32.460	33.710	23.218	3,254,700
2019-08-06	32.410	33.070	32.010	32.780	22.578	2,765,300
2019-08-05	32.890	32.960	31.850	32.450	22.350	3,597,800
2019-08-02	32.420	33.140	32.360	32.890	22.653	3,858,500
2019-08-01	31.850	32.850	31.760	32.750	22.302	4,019,300
2019-07-31	32.150	32.420	31.750	31.930	21.744	3,331,300
2019-07-30	32.040	32.400	32.030	32.250	21.962	2,136,400
2019-07-29	32.220	32.430	31.950	32.080	21.846	1,631,800
2019-07-26	31.940	32.160	31.650	32.080	21.846	1,733,900
2019-07-25	31.920	31.950	31.540	31.790	21.648	2,354,100
2019-07-24	32.190	32.200	31.650	31.950	21.757	2,386,300
2019-07-23	31.670	32.180	31.520	32.160	21.900	1,358,900
2019-07-22	31.800	31.910	31.600	31.630	21.539	1,422,700
2019-07-19	32.660	32.690	31.630	31.740	21.614	1,859,800
2019-07-18	32.440	32.840	32.440	32.640	22.227	2,041,500
2019-07-17	32.320	32.610	32.230	32.550	22.166	1,731,700
2019-07-16	32.090	32.340	31.940	32.270	21.975	1,205,800
2019-07-15	32.630	32.810	32.240	32.310	22.002	1,972,000
2019-07-12	32.680	32.680	32.290	32.570	22.180	1,914,200
2019-07-11	33.280	33.280	32.380	32.630	22.220	2,797,200
2019-07-10	33.300	33.360	32.940	33.270	22.656	1,729,400
2019-07-09	33.000	33.180	32.830	33.110	22.547	1,955,600
2019-07-08	32.680	33.080	32.650	33.070	22.520	2,014,500
2019-07-05	32.730	32.800	31.970	32.680	22.254	1,747,300
2019-07-03	32.690	33.010	32.640	32.950	22.438	1,121,700
2019-07-02	31.700	32.600	31.700	32.560	22.173	4,540,900
2019-07-01	32.160	32.160	31.080	31.570	21.499	3,513,400
2019-06-28	31.790	32.070	31.760	31.980	21.778	4,017,500
2019-06-27	31.710	31.910	31.630	31.800	21.655	2,038,800
2019-06-26	32.200	32.200	31.280	31.600	21.519	3,565,900
2019-06-25	32.870	33.010	32.220	32.230	21.948	2,595,100
2019-06-24	32.840	32.970	32.610	32.800	22.336	3,792,800
2019-06-21	33.260	33.380	32.500	32.700	22.268	7,466,400
2019-06-20	32.570	33.580	32.500	33.290	22.670	8,783,900
2019-06-19	32.130	32.530	31.950	32.430	22.084	3,268,200
2019-06-18	32.660	32.780	32.000	32.250	21.962	2,628,600
2019-06-17	32.210	32.560	32.210	32.460	22.105	2,263,400
2019-06-14	32.030	32.500	32.020	32.120	21.873	3,003,600
2019-06-13	31.740	31.940	31.630	31.940	21.751	2,541,100
2019-06-12	31.610	31.890	31.500	31.600	21.519	1,639,200
2019-06-11	31.470	31.570	31.130	31.530	21.471	2,262,600
2019-06-10	31.700	31.750	31.280	31.440	21.410	1,716,400
2019-06-07	32.000	32.160	31.730	31.730	21.608	2,847,100
2019-06-06	31.660	31.920	31.540	31.840	21.682	2,527,800
2019-06-05	31.170	31.620	31.030	31.530	21.471	5,162,200
2019-06-04	30.830	31.560	30.730	30.970	21.090	3,723,500
2019-06-03	31.800	31.970	31.500	31.810	21.662	3,238,100
2019-05-31	31.400	31.910	31.290	31.710	21.594	4,579,400
2019-05-30	31.270	31.500	31.140	31.400	21.383	2,541,100

← NewerPage 31 of 79 · 4,731 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.