Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	23.190	23.230	22.940	23.070	14.683	4,716,100
2018-03-16	22.940	23.260	22.830	23.190	14.759	6,596,300
2018-03-15	22.870	23.090	22.740	22.950	14.607	2,579,800
2018-03-14	22.970	23.120	22.680	22.950	14.607	3,990,200
2018-03-13	23.150	23.310	22.810	23.000	14.638	3,979,400
2018-03-12	22.600	23.170	22.480	23.120	14.715	5,227,500
2018-03-09	22.830	22.870	22.380	22.600	14.384	4,255,700
2018-03-08	22.990	23.080	22.560	22.860	14.549	3,699,800
2018-03-07	22.220	22.660	22.070	22.630	14.403	3,957,700
2018-03-06	22.200	22.370	21.880	22.290	14.187	2,505,600
2018-03-05	21.750	22.480	21.750	22.260	14.168	4,284,000
2018-03-02	21.930	21.990	21.650	21.840	13.900	3,169,900
2018-03-01	21.600	22.290	21.480	21.930	13.957	3,653,200
2018-02-28	21.850	22.030	21.620	21.640	13.773	5,951,200
2018-02-27	22.460	22.640	21.730	21.750	13.843	3,610,700
2018-02-26	22.360	22.480	22.120	22.440	14.282	2,725,700
2018-02-23	22.010	22.360	21.910	22.360	14.231	2,542,600
2018-02-22	21.870	22.370	21.810	21.890	13.932	3,035,100
2018-02-21	22.400	22.490	21.780	21.800	13.875	4,475,100
2018-02-20	22.550	22.920	22.440	22.450	14.288	4,370,400
2018-02-16	22.340	22.850	22.340	22.680	14.435	7,993,600
2018-02-15	21.820	22.300	21.710	22.290	14.187	7,607,400
2018-02-14	21.960	22.120	21.640	21.770	13.856	6,160,400
2018-02-13	22.780	22.900	21.980	22.800	14.276	6,820,600
2018-02-12	23.220	23.230	22.280	22.850	14.307	6,324,400
2018-02-09	22.730	23.370	22.220	23.210	14.532	7,007,000
2018-02-08	23.320	23.500	22.630	22.640	14.176	5,892,300
2018-02-07	23.390	23.890	23.240	23.380	14.639	5,312,400
2018-02-06	23.060	23.590	22.800	23.460	14.689	7,721,400
2018-02-05	23.740	24.020	23.240	23.250	14.557	7,181,400
2018-02-02	23.390	23.920	23.150	23.860	14.939	4,547,500
2018-02-01	24.130	24.310	23.520	23.570	14.758	3,552,000
2018-01-31	23.620	24.220	23.570	24.080	15.077	7,906,200
2018-01-30	23.930	24.080	23.570	23.580	14.764	3,833,300
2018-01-29	24.090	24.130	23.750	24.010	15.033	2,883,900
2018-01-26	24.360	24.420	24.010	24.230	15.171	2,699,500
2018-01-25	24.200	24.390	24.110	24.380	15.265	3,170,100
2018-01-24	24.250	24.350	24.110	24.210	15.159	4,408,000
2018-01-23	23.710	24.360	23.710	24.280	15.202	5,175,400
2018-01-22	23.390	23.730	23.360	23.650	14.808	3,710,300
2018-01-19	23.350	23.440	23.160	23.420	14.664	3,573,300
2018-01-18	23.610	23.660	23.310	23.330	14.608	4,207,200
2018-01-17	23.860	23.860	23.490	23.720	14.852	3,860,000
2018-01-16	23.750	24.080	23.700	23.720	14.852	3,902,400
2018-01-12	24.120	24.150	23.610	23.640	14.802	5,103,400
2018-01-11	24.420	24.610	24.100	24.170	15.133	5,544,000
2018-01-10	24.450	24.450	24.190	24.360	15.252	3,465,300
2018-01-09	25.040	25.070	24.480	24.500	15.340	4,296,800
2018-01-08	25.060	25.180	24.910	25.030	15.672	3,631,700
2018-01-05	25.210	25.230	24.750	25.010	15.659	4,060,800
2018-01-04	25.900	25.950	25.220	25.260	15.816	3,702,800
2018-01-03	25.980	26.120	25.790	25.900	16.217	2,804,300
2018-01-02	26.080	26.160	25.790	25.910	16.223	3,661,700
2017-12-29	26.000	26.250	25.970	26.080	16.329	3,010,700
2017-12-28	25.860	26.040	25.700	26.030	16.298	3,186,600
2017-12-27	26.040	26.120	25.810	25.870	16.198	2,332,200
2017-12-26	25.700	26.050	25.630	25.950	16.248	2,547,300
2017-12-22	25.630	25.710	25.510	25.670	16.073	2,935,900
2017-12-21	25.900	25.900	25.520	25.600	16.029	4,396,600
2017-12-20	26.050	26.220	25.820	25.840	16.179	4,922,200

← NewerPage 37 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.