Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	31.470	31.470	30.980	31.190	21.240	3,278,900
2019-05-28	31.980	32.060	31.330	31.400	21.383	5,222,100
2019-05-24	31.750	32.170	31.750	31.830	21.676	4,278,600
2019-05-23	31.300	31.830	31.280	31.790	21.648	2,817,600
2019-05-22	31.280	31.380	31.130	31.330	21.335	1,810,000
2019-05-21	31.060	31.290	30.990	31.250	21.281	2,693,400
2019-05-20	31.630	31.740	30.860	31.020	21.124	1,799,700
2019-05-17	31.470	31.730	31.370	31.610	21.526	2,771,600
2019-05-16	31.140	31.680	31.100	31.550	21.485	2,658,100
2019-05-15	31.010	31.330	30.820	31.190	21.240	1,774,300
2019-05-14	30.900	31.130	30.790	30.880	21.029	2,092,600
2019-05-13	30.150	30.960	30.150	30.950	21.076	4,278,600
2019-05-10	30.010	30.440	29.960	30.330	20.654	2,442,500
2019-05-09	29.780	30.040	29.500	30.000	20.429	2,742,300
2019-05-08	29.800	30.160	29.660	29.690	20.218	2,359,800
2019-05-07	30.170	30.280	29.510	29.800	20.293	3,115,600
2019-05-06	30.550	30.660	30.100	30.280	20.620	2,270,300
2019-05-03	30.380	30.740	30.140	30.690	20.899	2,672,000
2019-05-02	29.800	30.880	29.800	30.540	20.545	3,890,700
2019-05-01	29.770	30.370	29.600	29.930	20.135	2,212,100
2019-04-30	29.570	30.000	29.420	29.780	20.034	3,588,200
2019-04-29	30.120	30.190	29.520	29.550	19.879	2,796,600
2019-04-26	29.990	30.290	29.910	30.250	20.350	3,125,200
2019-04-25	29.690	29.990	29.530	29.920	20.128	3,034,400
2019-04-24	29.680	29.960	29.540	29.800	20.047	1,861,800
2019-04-23	29.410	29.760	29.260	29.570	19.893	2,635,600
2019-04-22	29.690	29.710	28.860	29.270	19.691	3,605,600
2019-04-18	29.150	29.850	29.020	29.830	20.068	3,567,100
2019-04-17	29.890	30.020	29.030	29.150	19.610	3,384,300
2019-04-16	30.880	30.960	29.640	29.830	20.068	2,866,800
2019-04-15	30.870	30.950	30.650	30.810	20.727	1,906,600
2019-04-12	30.810	30.890	30.380	30.860	20.760	2,902,500
2019-04-11	30.940	31.110	30.690	30.870	20.767	2,422,000
2019-04-10	30.910	30.990	30.810	30.970	20.834	2,634,500
2019-04-09	30.900	30.910	30.700	30.790	20.713	2,260,800
2019-04-08	31.220	31.240	30.870	30.920	20.801	2,797,800
2019-04-05	31.010	31.250	30.900	31.210	20.996	2,566,600
2019-04-04	31.240	31.290	30.870	31.050	20.888	2,610,400
2019-04-03	31.200	31.380	30.940	31.230	21.009	3,704,200
2019-04-02	31.210	31.290	30.800	31.250	21.023	3,308,500
2019-04-01	31.310	31.360	30.830	31.180	20.976	3,244,700
2019-03-29	31.720	31.750	31.210	31.300	21.056	3,872,300
2019-03-28	31.660	31.700	31.450	31.690	21.319	4,180,400
2019-03-27	31.840	31.920	31.410	31.510	21.198	2,182,300
2019-03-26	31.740	31.900	31.670	31.850	21.426	2,794,100
2019-03-25	31.680	32.050	31.440	31.690	21.319	3,261,800
2019-03-22	31.740	32.230	31.590	31.650	21.292	3,752,200
2019-03-21	30.650	31.760	30.570	31.650	21.292	5,269,800
2019-03-20	30.340	30.910	30.130	30.680	20.639	3,589,300
2019-03-19	30.440	30.520	30.210	30.310	20.390	3,828,200
2019-03-18	31.100	31.160	30.270	30.470	20.498	3,347,100
2019-03-15	31.340	31.420	31.050	31.130	20.942	4,944,300
2019-03-14	31.290	31.360	31.120	31.300	21.056	2,130,200
2019-03-13	31.190	31.330	31.160	31.230	21.009	2,204,400
2019-03-12	31.020	31.210	30.940	31.100	20.922	3,071,600
2019-03-11	30.450	30.940	30.390	30.940	20.814	3,516,600
2019-03-08	30.510	30.980	30.300	30.370	20.431	3,806,700
2019-03-07	30.580	30.890	30.300	30.400	20.451	3,349,200
2019-03-06	30.790	30.880	30.410	30.450	20.485	3,080,200
2019-03-05	30.590	31.010	30.590	30.730	20.673	2,142,600

← NewerPage 32 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.