Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	28.050	28.290	27.940	28.140	17.377	2,964,300
2017-09-22	28.450	28.550	27.840	27.870	17.211	4,057,400
2017-09-21	29.090	29.140	28.570	28.570	17.643	3,170,100
2017-09-20	29.210	29.380	28.960	29.040	17.933	2,746,300
2017-09-19	29.480	29.630	29.050	29.100	17.970	5,575,800
2017-09-18	29.480	29.640	29.290	29.440	18.180	3,817,200
2017-09-15	29.540	29.800	29.440	29.450	18.186	7,466,000
2017-09-14	29.550	29.710	29.320	29.480	18.205	8,135,000
2017-09-13	29.780	29.840	29.360	29.470	18.199	5,297,800
2017-09-12	30.280	30.400	29.640	29.800	18.402	2,545,800
2017-09-11	30.250	30.550	30.170	30.330	18.730	4,214,400
2017-09-08	30.130	30.590	30.030	30.210	18.656	4,924,300
2017-09-07	30.160	30.290	30.070	30.150	18.619	2,519,300
2017-09-06	30.210	30.430	30.060	30.120	18.600	4,136,200
2017-09-05	30.110	30.390	29.960	30.170	18.631	2,903,400
2017-09-01	29.820	30.180	29.820	30.140	18.612	2,500,600
2017-08-31	29.590	29.880	29.580	29.810	18.409	3,045,600
2017-08-30	29.460	29.590	29.280	29.540	18.242	2,782,100
2017-08-29	29.360	29.610	29.300	29.510	18.223	3,439,600
2017-08-28	29.560	29.590	29.180	29.280	18.081	1,639,800
2017-08-25	29.530	29.700	29.400	29.540	18.242	2,389,100
2017-08-24	29.470	29.700	29.330	29.410	18.162	3,109,600
2017-08-23	29.030	29.490	28.900	29.460	18.192	2,316,900
2017-08-22	29.400	29.440	28.770	28.950	17.878	3,134,900
2017-08-21	28.900	29.470	28.790	29.380	18.143	2,386,800
2017-08-18	29.240	29.250	28.810	28.850	17.816	2,694,200
2017-08-17	29.350	29.420	29.180	29.200	18.032	2,796,300
2017-08-16	29.220	29.460	29.220	29.340	18.118	3,256,600
2017-08-15	29.670	29.670	29.000	29.150	18.001	4,051,100
2017-08-14	29.360	29.870	29.290	29.800	18.402	2,821,100
2017-08-11	29.170	29.290	28.930	29.270	18.075	3,230,800
2017-08-10	29.330	29.500	29.150	29.190	18.026	2,368,400
2017-08-09	29.670	29.770	29.370	29.380	18.143	2,902,000
2017-08-08	29.410	29.630	29.250	29.610	18.285	4,181,100
2017-08-07	29.820	29.900	29.430	29.560	18.254	3,501,000
2017-08-04	29.910	30.000	29.620	29.850	18.433	2,142,900
2017-08-03	29.580	30.070	29.450	30.030	18.544	2,967,200
2017-08-02	30.130	30.250	29.720	30.030	18.316	5,740,600
2017-08-01	31.760	31.800	29.990	30.250	18.450	6,385,800
2017-07-31	31.840	32.050	31.520	31.650	19.304	9,972,100
2017-07-28	31.940	32.070	31.650	31.830	19.414	3,144,300
2017-07-27	31.810	32.000	31.390	31.910	19.463	3,082,400
2017-07-26	31.630	32.120	31.610	31.990	19.511	3,315,400
2017-07-25	31.350	31.730	31.080	31.700	19.335	3,002,200
2017-07-24	31.510	31.660	31.240	31.340	19.115	4,416,000
2017-07-21	31.720	31.740	31.420	31.590	19.267	3,304,000
2017-07-20	32.210	32.260	31.740	31.740	19.359	3,643,100
2017-07-19	32.050	32.340	31.920	32.160	19.615	2,493,600
2017-07-18	31.980	32.260	31.830	32.060	19.554	2,248,700
2017-07-17	31.790	32.050	31.640	32.010	19.524	3,126,600
2017-07-14	31.420	31.800	31.420	31.760	19.371	2,362,500
2017-07-13	31.450	31.590	31.300	31.330	19.109	2,005,800
2017-07-12	31.210	31.630	31.140	31.470	19.194	2,517,300
2017-07-11	30.950	31.070	30.710	30.950	18.877	1,702,400
2017-07-10	31.260	31.320	30.880	30.890	18.840	2,086,000
2017-07-07	31.210	31.320	30.850	31.210	19.036	2,197,400
2017-07-06	32.000	32.030	31.150	31.150	18.999	4,374,300
2017-07-05	32.650	32.650	32.020	32.150	19.609	2,311,100
2017-07-03	32.100	32.600	32.020	32.550	19.853	1,094,100
2017-06-30	32.100	32.330	31.770	31.960	19.493	2,813,900

← NewerPage 39 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.