See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.93▲ 1.83%
← DOC stock page

Healthpeak Properties, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-09-0726.75026.80026.40026.45017.3501,672,400
2018-09-0626.71027.02026.70026.98017.6972,407,200
2018-09-0526.47026.84026.28026.64017.4742,296,600
2018-09-0426.94027.04026.51026.54017.4091,974,400
2018-08-3126.97027.12026.86027.03017.7302,162,800
2018-08-3027.13027.13026.90026.93017.6651,713,500
2018-08-2927.08027.20027.04027.06017.7501,978,600
2018-08-2826.65027.03026.56027.03017.7303,087,400
2018-08-2726.72026.73026.42026.72017.5271,604,200
2018-08-2426.63026.75026.48026.72017.5271,082,900
2018-08-2326.80026.88026.69026.71017.5202,446,400
2018-08-2226.96027.00026.68026.74017.5401,627,700
2018-08-2127.05027.11026.85026.93017.6652,137,000
2018-08-2027.30027.44027.03027.07017.7562,377,000
2018-08-1727.03027.23027.02027.22017.8552,597,600
2018-08-1626.77027.00026.57026.98017.6972,821,000
2018-08-1526.23027.07026.23026.86017.6193,086,100
2018-08-1426.05026.40026.01026.28017.2381,848,100
2018-08-1326.02026.06025.82026.05017.0871,937,400
2018-08-1026.13026.25025.92025.98017.0411,856,800
2018-08-0926.15026.25026.06026.16017.1591,851,100
2018-08-0826.50026.52026.03026.09017.1141,630,300
2018-08-0726.25026.48026.11026.47017.3632,424,900
2018-08-0626.50026.63026.19026.26017.2252,589,400
2018-08-0325.78026.59025.74026.46017.3563,387,600
2018-08-0225.97026.30025.62026.04016.8383,691,600
2018-08-0125.57026.01025.09026.00016.8123,820,700
2018-07-3125.63026.08025.46025.90016.7485,411,600
2018-07-3025.39025.58025.18025.48016.4762,587,200
2018-07-2726.40026.44025.17025.45016.4573,963,000
2018-07-2626.33026.47026.11026.35017.0392,849,400
2018-07-2525.93026.30025.86026.23016.9612,766,700
2018-07-2425.98026.01025.54025.87016.7282,678,500
2018-07-2325.98026.06025.74026.03016.8322,182,200
2018-07-2025.96026.04025.65025.98016.7992,677,700
2018-07-1925.47026.19025.40026.02016.8258,227,200
2018-07-1825.54025.70025.37025.50016.4893,060,200
2018-07-1725.87025.92025.53025.57016.5342,844,000
2018-07-1625.78025.84025.50025.78016.6702,344,500
2018-07-1325.89026.09025.68025.84016.7092,506,400
2018-07-1225.92025.95025.78025.88016.7353,723,300
2018-07-1126.00026.14025.85025.93016.7674,392,100
2018-07-1025.89026.09025.84026.01016.8193,566,000
2018-07-0926.23026.30025.74025.93016.7674,129,000
2018-07-0626.29026.48026.16026.24016.9674,463,700
2018-07-0525.92026.27025.65026.19016.9353,500,400
2018-07-0325.53026.29025.35025.85016.7152,516,400
2018-07-0225.81025.92025.32025.55016.5213,071,900
2018-06-2925.69025.91025.45025.82016.6964,181,200
2018-06-2825.11025.78025.11025.70016.6185,588,400
2018-06-2725.16025.23024.98025.07016.2114,389,500
2018-06-2624.96025.27024.83025.12016.2434,039,100
2018-06-2524.84025.10024.70024.97016.1462,515,900
2018-06-2224.68025.00024.58024.82016.0493,168,100
2018-06-2124.46024.76024.44024.62015.9202,573,700
2018-06-2023.94024.52023.94024.50015.8422,404,900
2018-06-1923.97024.23023.94024.00015.5192,862,400
2018-06-1824.01024.13023.72023.95015.4872,527,600
2018-06-1523.93024.18023.82024.02015.5325,175,200
2018-06-1423.52023.91023.52023.87015.4352,520,600
← NewerPage 35 of 79 · 4,731 trading daysOlder →

Stock splits

DateSplit (new : old)
2016-11-011098:1000
2004-03-022:1
1992-05-212:1

Dividends

Ex-dateAmount
2026-10-190.1017 USD
2026-09-140.1020 USD
2026-08-170.1020 USD
2026-07-200.1020 USD
2026-06-150.1020 USD
2026-05-180.1020 USD
2026-04-170.1020 USD
2026-03-170.1020 USD
2026-02-130.1020 USD
2026-01-160.1020 USD
2025-12-190.1020 USD
2025-11-140.1020 USD
2025-10-170.1020 USD
2025-09-190.1020 USD
2025-08-180.1020 USD
2025-07-180.1020 USD
2025-06-160.1020 USD
2025-05-190.1020 USD
2025-04-170.1020 USD
2025-02-140.3050 USD
2024-11-040.3000 USD
2024-08-050.3000 USD
2024-05-030.3000 USD
2024-02-130.3000 USD
2023-11-060.3000 USD
2023-08-040.3000 USD
2023-05-050.3000 USD
2023-02-080.3000 USD
2022-11-040.3000 USD
2022-08-050.3000 USD
2022-05-060.3000 USD
2022-02-100.3000 USD
2021-11-050.3000 USD
2021-08-060.3000 USD
2021-05-070.3000 USD
2021-02-190.3000 USD
2020-11-100.3700 USD
2020-08-130.3700 USD
2020-05-070.3700 USD
2020-02-140.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.