Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	24.340	24.380	23.490	23.520	15.209	3,277,200
2018-06-12	24.150	24.430	24.100	24.270	15.694	3,632,100
2018-06-11	24.340	24.380	24.180	24.180	15.635	2,293,700
2018-06-08	24.330	24.420	24.180	24.340	15.739	2,250,900
2018-06-07	24.040	24.350	23.930	24.280	15.700	3,327,000
2018-06-06	24.270	24.270	23.820	24.030	15.538	4,985,600
2018-06-05	24.430	24.560	24.150	24.190	15.642	3,887,600
2018-06-04	24.400	24.420	23.980	24.320	15.726	2,348,500
2018-06-01	23.990	24.370	23.870	24.330	15.732	3,881,300
2018-05-31	23.860	23.990	23.750	23.970	15.500	5,880,300
2018-05-30	23.660	24.180	23.500	23.970	15.500	3,674,500
2018-05-29	23.460	23.740	23.300	23.700	15.325	2,671,200
2018-05-25	23.220	23.550	23.200	23.520	15.209	2,634,500
2018-05-24	23.250	23.340	22.900	23.110	14.943	3,767,100
2018-05-23	23.190	23.510	23.170	23.210	15.008	3,193,800
2018-05-22	23.210	23.230	22.880	23.100	14.937	2,773,800
2018-05-21	22.870	23.230	22.490	23.130	14.956	2,840,500
2018-05-18	23.200	23.270	22.940	23.020	14.885	2,607,900
2018-05-17	23.390	23.450	23.060	23.140	14.963	2,663,800
2018-05-16	23.620	23.680	23.260	23.330	15.086	3,107,800
2018-05-15	23.680	23.700	23.290	23.370	15.112	2,860,200
2018-05-14	24.040	24.100	23.680	23.790	15.383	2,908,100
2018-05-11	24.150	24.280	24.030	24.080	15.571	2,274,900
2018-05-10	23.940	24.140	23.930	24.060	15.558	1,943,100
2018-05-09	23.450	23.900	23.410	23.880	15.441	2,754,500
2018-05-08	23.760	23.860	23.420	23.520	15.209	3,544,200
2018-05-07	23.440	23.820	23.400	23.780	15.377	2,700,800
2018-05-04	23.080	23.460	23.080	23.440	15.157	3,255,000
2018-05-03	23.440	23.580	23.090	23.530	14.976	3,187,600
2018-05-02	23.560	23.700	23.230	23.440	14.919	3,899,200
2018-05-01	23.400	23.740	23.120	23.670	15.065	4,352,200
2018-04-30	23.340	23.500	23.120	23.360	14.868	4,859,800
2018-04-27	22.460	23.450	22.430	23.340	14.855	4,502,900
2018-04-26	22.450	22.580	22.310	22.380	14.244	2,786,500
2018-04-25	22.180	22.380	21.980	22.340	14.218	4,133,600
2018-04-24	21.970	22.400	21.800	22.310	14.199	4,994,300
2018-04-23	21.890	22.050	21.800	21.920	13.951	1,944,600
2018-04-20	22.360	22.460	21.830	21.880	13.926	2,865,100
2018-04-19	22.580	22.620	22.050	22.360	14.231	2,659,300
2018-04-18	22.890	22.940	22.630	22.670	14.428	2,343,400
2018-04-17	22.530	22.920	22.440	22.780	14.498	2,440,700
2018-04-16	22.440	22.690	22.220	22.530	14.339	2,824,900
2018-04-13	22.290	22.430	22.070	22.420	14.269	1,937,000
2018-04-12	22.870	22.880	22.200	22.240	14.155	3,389,300
2018-04-11	22.980	23.250	22.820	22.880	14.562	2,689,800
2018-04-10	23.290	23.290	22.930	23.020	14.651	4,506,600
2018-04-09	23.230	23.370	22.950	23.140	14.728	2,870,500
2018-04-06	23.200	23.510	23.170	23.200	14.766	3,723,400
2018-04-05	23.380	23.380	22.950	23.160	14.740	2,706,600
2018-04-04	22.830	23.480	22.760	23.370	14.874	3,989,700
2018-04-03	23.170	23.180	22.420	22.950	14.607	5,603,000
2018-04-02	23.260	23.450	23.020	23.180	14.753	5,082,200
2018-03-29	23.320	23.470	23.050	23.230	14.785	5,051,300
2018-03-28	22.960	23.630	22.960	23.390	14.887	5,593,800
2018-03-27	22.350	23.130	22.000	22.790	14.505	4,407,600
2018-03-26	22.390	22.440	22.030	22.310	14.199	3,153,700
2018-03-23	22.670	22.810	22.210	22.290	14.187	3,809,300
2018-03-22	22.490	23.140	22.450	22.610	14.390	4,708,000
2018-03-21	22.690	22.790	22.280	22.520	14.333	4,371,100
2018-03-20	23.040	23.210	22.500	22.680	14.435	4,706,100

← NewerPage 36 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.