Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	30.560	30.700	30.090	30.600	20.586	3,175,000
2019-03-01	30.810	30.900	30.010	30.520	20.532	5,085,000
2019-02-28	30.780	31.300	30.670	30.770	20.700	5,534,500
2019-02-27	30.710	30.880	30.290	30.780	20.707	3,018,400
2019-02-26	31.070	31.230	30.730	30.920	20.801	2,879,400
2019-02-25	31.270	31.500	30.640	30.800	20.720	3,293,500
2019-02-22	31.070	31.420	30.960	31.250	21.023	2,594,500
2019-02-21	30.620	31.040	30.550	31.010	20.861	3,075,900
2019-02-20	30.820	30.920	30.330	30.830	20.740	4,058,800
2019-02-19	30.850	31.030	30.810	30.960	20.828	3,659,500
2019-02-15	30.920	30.990	30.760	30.840	20.747	4,044,800
2019-02-14	30.740	31.880	30.740	30.940	20.565	4,378,400
2019-02-13	30.230	30.780	30.000	30.750	20.439	3,625,600
2019-02-12	31.150	31.150	30.300	30.390	20.200	3,384,800
2019-02-11	31.240	31.300	31.030	31.090	20.665	1,613,400
2019-02-08	31.210	31.310	30.940	31.240	20.765	2,288,000
2019-02-07	31.080	31.430	30.900	31.370	20.851	2,559,500
2019-02-06	31.330	31.430	30.840	31.090	20.665	2,611,600
2019-02-05	31.180	31.350	30.960	31.330	20.825	1,925,900
2019-02-04	30.970	31.230	30.740	31.220	20.751	2,031,500
2019-02-01	31.580	31.650	30.630	31.190	20.732	2,830,500
2019-01-31	30.880	31.550	30.520	31.540	20.964	6,555,500
2019-01-30	30.640	30.990	30.610	30.910	20.545	2,534,800
2019-01-29	30.540	30.810	30.500	30.760	20.446	2,533,800
2019-01-28	30.290	30.630	30.290	30.630	20.359	2,130,900
2019-01-25	29.800	30.380	29.800	30.370	20.187	2,506,100
2019-01-24	29.810	29.950	29.590	29.820	19.821	2,441,500
2019-01-23	29.890	29.970	29.690	29.890	19.867	2,940,900
2019-01-22	29.900	30.080	29.630	29.900	19.874	2,292,000
2019-01-18	29.800	29.970	29.600	29.880	19.861	3,500,000
2019-01-17	29.650	29.960	29.570	29.810	19.814	3,978,300
2019-01-16	29.330	29.860	29.300	29.690	19.735	3,556,200
2019-01-15	29.030	29.530	28.980	29.470	19.588	2,933,800
2019-01-14	28.940	29.050	28.760	28.970	19.256	1,845,200
2019-01-11	28.860	29.070	28.760	29.010	19.283	2,240,900
2019-01-10	28.460	28.940	28.230	28.870	19.189	2,827,800
2019-01-09	28.840	28.900	28.240	28.510	18.950	2,592,700
2019-01-08	28.360	28.740	28.220	28.610	19.017	2,757,400
2019-01-07	28.190	28.510	27.980	28.300	18.811	3,055,900
2019-01-04	27.990	28.430	27.850	27.970	18.591	3,769,200
2019-01-03	26.960	28.070	26.940	27.950	18.578	6,875,500
2019-01-02	27.660	27.660	26.800	26.980	17.933	3,326,400
2018-12-31	27.970	28.040	27.320	27.930	18.565	2,816,200
2018-12-28	28.040	28.210	27.470	27.880	18.531	3,379,900
2018-12-27	27.790	27.930	26.940	27.810	18.485	3,743,800
2018-12-26	26.850	27.940	26.580	27.940	18.571	3,201,900
2018-12-24	28.280	28.430	26.650	26.770	17.794	1,905,100
2018-12-21	28.770	29.260	28.250	28.270	18.791	11,141,600
2018-12-20	28.520	29.080	28.320	28.770	19.123	5,854,600
2018-12-19	28.630	28.880	28.250	28.340	18.837	4,375,100
2018-12-18	28.150	28.710	28.080	28.560	18.983	3,083,200
2018-12-17	29.000	29.150	27.860	27.980	18.598	5,536,400
2018-12-14	28.950	28.990	28.660	28.950	19.243	4,032,000
2018-12-13	28.970	29.270	28.960	29.000	19.276	3,749,400
2018-12-12	29.820	29.910	28.790	28.910	19.216	4,707,100
2018-12-11	29.700	29.940	29.540	29.600	19.675	7,433,700
2018-12-10	29.940	30.220	29.460	29.800	19.808	3,179,600
2018-12-07	30.120	30.140	29.680	29.870	19.854	3,379,800
2018-12-06	29.090	30.270	28.820	30.230	20.093	7,406,600
2018-12-04	29.190	29.770	29.060	29.080	19.329	6,317,800

← NewerPage 33 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.