Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	29.360	29.400	29.010	29.160	19.382	6,461,000
2018-11-30	28.910	29.290	28.750	29.260	19.449	6,015,200
2018-11-29	28.860	28.990	28.730	28.800	19.143	4,828,900
2018-11-28	28.970	29.270	28.750	28.900	19.209	4,191,800
2018-11-27	28.800	29.140	28.510	29.060	19.316	3,371,400
2018-11-26	28.880	28.880	28.260	28.740	19.103	3,388,200
2018-11-23	28.830	29.010	28.600	28.760	19.116	860,200
2018-11-21	28.930	29.190	28.710	28.860	19.183	2,466,400
2018-11-20	28.610	28.980	28.580	28.940	19.236	3,765,000
2018-11-19	28.570	28.720	28.370	28.660	19.050	2,485,200
2018-11-16	28.410	28.610	28.280	28.570	18.990	3,465,700
2018-11-15	28.300	28.450	27.790	28.410	18.884	3,573,000
2018-11-14	28.780	28.860	28.380	28.460	18.917	3,624,400
2018-11-13	28.890	29.140	28.710	28.780	19.130	3,391,400
2018-11-12	28.890	29.320	28.750	28.820	19.156	2,760,100
2018-11-09	28.790	28.920	28.600	28.820	19.156	3,877,200
2018-11-08	28.810	28.920	28.430	28.770	19.123	2,541,500
2018-11-07	28.500	28.730	28.270	28.720	19.090	3,107,200
2018-11-06	28.200	28.490	27.980	28.490	18.937	3,724,300
2018-11-05	27.720	28.440	27.670	28.220	18.757	5,870,700
2018-11-02	27.910	28.000	27.220	27.600	18.345	5,772,200
2018-11-01	27.640	28.190	27.160	28.130	18.452	5,209,100
2018-10-31	27.420	27.910	26.870	27.550	18.071	7,615,500
2018-10-30	27.130	27.780	26.960	27.350	17.940	6,345,300
2018-10-29	26.710	27.040	26.620	27.020	17.724	2,754,800
2018-10-26	27.010	27.130	26.180	26.490	17.376	3,618,500
2018-10-25	26.760	27.150	26.520	27.030	17.730	2,951,100
2018-10-24	26.200	26.970	26.110	26.800	17.579	3,742,200
2018-10-23	25.920	26.340	25.820	26.130	17.140	2,810,400
2018-10-22	26.410	26.630	25.880	25.950	17.022	3,338,800
2018-10-19	25.960	26.420	25.850	26.400	17.317	3,631,200
2018-10-18	25.840	25.980	25.730	25.890	16.982	2,977,300
2018-10-17	25.660	25.910	25.530	25.780	16.910	2,077,900
2018-10-16	25.010	25.750	24.800	25.680	16.845	2,426,400
2018-10-15	24.730	25.230	24.710	24.980	16.385	2,058,900
2018-10-12	24.980	25.000	24.470	24.710	16.208	4,580,500
2018-10-11	25.910	25.950	24.800	24.810	16.274	4,600,700
2018-10-10	25.900	26.230	25.770	25.800	16.923	3,777,900
2018-10-09	25.730	25.920	25.510	25.910	16.995	2,469,600
2018-10-08	25.310	25.800	25.310	25.660	16.832	2,424,600
2018-10-05	25.250	25.400	25.130	25.200	16.530	2,294,800
2018-10-04	25.170	25.410	24.930	25.320	16.608	2,829,400
2018-10-03	25.610	25.690	25.070	25.380	16.648	3,102,000
2018-10-02	25.820	25.920	25.580	25.620	16.805	1,779,300
2018-10-01	26.260	26.320	25.750	25.790	16.917	2,149,800
2018-09-28	25.800	26.340	25.800	26.320	17.264	3,555,900
2018-09-27	25.680	25.910	25.570	25.650	16.825	1,932,600
2018-09-26	25.880	25.910	25.530	25.560	16.766	2,198,700
2018-09-25	25.720	26.110	25.710	25.900	16.989	2,720,900
2018-09-24	26.310	26.340	25.680	25.700	16.858	2,753,100
2018-09-21	26.270	26.450	26.140	26.390	17.310	4,655,800
2018-09-20	26.080	26.410	25.830	26.350	17.284	2,334,800
2018-09-19	26.330	26.340	26.070	26.120	17.133	2,114,300
2018-09-18	26.710	26.770	26.280	26.280	17.238	1,984,300
2018-09-17	26.380	26.760	26.280	26.740	17.540	2,130,600
2018-09-14	26.720	26.730	26.120	26.300	17.251	1,929,200
2018-09-13	26.790	26.930	26.550	26.820	17.592	1,761,600
2018-09-12	26.680	26.780	26.550	26.630	17.468	1,537,900
2018-09-11	26.470	26.780	26.380	26.660	17.487	1,635,300
2018-09-10	26.880	27.030	26.630	26.630	17.468	2,190,700

← NewerPage 34 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.