Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	27.000	27.000	25.990	26.100	16.342	5,205,500
2017-12-18	26.940	27.300	26.910	26.980	16.893	4,185,900
2017-12-15	26.900	27.240	26.820	26.830	16.799	9,652,900
2017-12-14	26.930	27.080	26.800	26.810	16.786	3,960,400
2017-12-13	27.230	27.430	26.920	26.970	16.887	5,779,300
2017-12-12	26.770	27.300	26.700	27.140	16.993	6,450,500
2017-12-11	26.730	26.830	26.690	26.720	16.730	3,070,900
2017-12-08	26.810	27.040	26.680	26.780	16.768	2,763,700
2017-12-07	26.550	26.850	26.510	26.770	16.761	2,283,100
2017-12-06	26.630	26.650	26.390	26.610	16.661	1,934,900
2017-12-05	26.790	26.960	26.540	26.560	16.630	3,769,800
2017-12-04	26.670	26.790	26.380	26.400	16.530	3,283,500
2017-12-01	26.540	26.770	26.480	26.660	16.693	3,453,800
2017-11-30	26.830	26.850	26.300	26.440	16.555	5,115,100
2017-11-29	26.540	26.950	26.380	26.900	16.843	3,358,000
2017-11-28	26.700	26.780	26.410	26.550	16.624	2,566,600
2017-11-27	26.870	26.930	26.690	26.690	16.711	3,106,000
2017-11-24	26.720	27.000	26.720	26.880	16.830	880,700
2017-11-22	26.760	26.930	26.710	26.710	16.724	2,552,100
2017-11-21	26.870	26.930	26.760	26.800	16.780	3,468,500
2017-11-20	26.800	26.870	26.540	26.800	16.780	3,211,700
2017-11-17	26.750	26.900	26.740	26.800	16.780	2,769,700
2017-11-16	26.960	27.010	26.660	26.840	16.805	4,430,500
2017-11-15	26.980	27.100	26.500	26.910	16.849	4,103,400
2017-11-14	27.180	27.340	27.020	27.020	16.918	3,800,700
2017-11-13	27.050	27.310	27.010	27.230	17.049	3,267,000
2017-11-10	26.850	27.360	26.760	27.010	16.912	3,328,400
2017-11-09	26.830	27.220	26.830	27.020	16.918	3,623,900
2017-11-08	26.910	27.070	26.790	26.990	16.899	5,084,400
2017-11-07	26.800	27.080	26.750	27.000	16.905	3,548,400
2017-11-06	27.170	27.360	26.840	26.840	16.805	4,193,300
2017-11-03	26.510	27.150	26.510	27.140	16.993	4,215,100
2017-11-02	26.970	27.620	26.710	26.950	16.642	8,229,900
2017-11-01	25.870	26.140	25.760	26.020	16.068	5,109,700
2017-10-31	25.610	25.850	25.310	25.840	15.957	4,634,500
2017-10-30	25.590	25.640	25.450	25.600	15.809	3,332,600
2017-10-27	25.160	25.660	25.090	25.570	15.790	3,767,000
2017-10-26	25.590	25.650	25.170	25.210	15.568	2,462,900
2017-10-25	25.600	25.670	25.130	25.360	15.661	3,590,900
2017-10-24	25.970	26.010	25.510	25.630	15.827	3,090,800
2017-10-23	26.420	26.450	25.910	25.980	16.043	2,229,500
2017-10-20	26.360	26.430	26.160	26.360	16.278	2,047,100
2017-10-19	26.470	26.640	26.330	26.360	16.278	1,816,100
2017-10-18	26.480	26.630	26.400	26.470	16.346	2,745,200
2017-10-17	26.170	26.540	26.110	26.480	16.352	3,285,900
2017-10-16	26.420	26.470	26.180	26.220	16.192	3,152,500
2017-10-13	26.550	26.680	26.360	26.370	16.284	2,849,900
2017-10-12	26.440	26.570	26.260	26.430	16.321	3,373,600
2017-10-11	26.500	26.780	26.450	26.460	16.340	2,293,000
2017-10-10	26.860	27.020	26.280	26.440	16.328	4,228,200
2017-10-09	26.880	27.050	26.800	26.830	16.568	2,468,100
2017-10-06	27.020	27.060	26.600	26.920	16.624	3,510,300
2017-10-05	27.060	27.280	27.060	27.140	16.760	3,901,600
2017-10-04	27.000	27.120	26.740	27.060	16.710	3,385,700
2017-10-03	26.700	27.050	26.470	27.000	16.673	4,799,000
2017-10-02	27.260	27.430	26.690	26.710	16.494	6,679,800
2017-09-29	27.770	27.980	27.660	27.830	17.186	3,756,900
2017-09-28	27.660	27.910	27.570	27.850	17.198	3,178,300
2017-09-27	27.880	27.980	27.470	27.660	17.081	4,138,400
2017-09-26	28.090	28.120	27.820	28.020	17.303	4,825,400

← NewerPage 38 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.