Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.260	17.380	17.010	17.140	16.421	12,287,300
2026-01-28	17.760	17.770	17.110	17.150	16.431	9,947,800
2026-01-27	17.740	17.840	17.440	17.710	16.967	8,353,100
2026-01-26	18.140	18.190	17.670	17.760	17.015	7,475,900
2026-01-23	17.790	18.120	17.640	18.080	17.322	7,993,700
2026-01-22	17.930	18.030	17.680	17.790	17.044	10,094,000
2026-01-21	17.920	17.980	17.610	17.910	17.159	9,130,200
2026-01-20	17.630	17.910	17.420	17.830	17.082	8,748,500
2026-01-16	17.340	17.840	17.300	17.830	17.082	9,291,200
2026-01-15	17.350	17.570	17.280	17.550	16.716	7,798,700
2026-01-14	16.950	17.270	16.750	17.260	16.440	8,396,400
2026-01-13	16.800	17.000	16.690	16.940	16.135	7,234,600
2026-01-12	16.800	16.990	16.660	16.810	16.011	10,035,600
2026-01-09	17.090	17.130	16.710	16.710	15.916	7,963,500
2026-01-08	16.880	17.080	16.610	17.040	16.230	10,608,700
2026-01-07	16.680	17.340	16.640	16.940	16.135	14,679,200
2026-01-06	16.350	16.530	16.310	16.500	15.716	12,199,000
2026-01-05	16.200	16.650	16.070	16.390	15.611	12,586,900
2026-01-02	16.040	16.210	15.860	16.200	15.430	6,717,600
2025-12-31	16.180	16.180	16.010	16.080	15.316	4,843,000
2025-12-30	16.080	16.220	16.040	16.180	15.411	6,528,400
2025-12-29	16.120	16.290	16.040	16.060	15.297	7,378,600
2025-12-26	16.000	16.130	15.950	16.110	15.345	4,654,000
2025-12-24	15.770	16.050	15.740	16.030	15.268	5,908,700
2025-12-23	15.980	16.000	15.710	15.780	15.030	8,944,800
2025-12-22	16.000	16.090	15.930	16.040	15.278	8,030,300
2025-12-19	16.240	16.300	15.980	15.990	15.230	12,357,200
2025-12-18	16.520	16.570	16.380	16.410	15.533	7,127,200
2025-12-17	16.360	16.620	16.340	16.400	15.524	7,696,400
2025-12-16	16.480	16.660	16.310	16.360	15.486	10,227,800
2025-12-15	16.690	16.840	16.570	16.660	15.770	6,362,900
2025-12-12	16.670	16.890	16.550	16.620	15.732	6,177,700
2025-12-11	16.610	16.840	16.440	16.680	15.789	9,502,900
2025-12-10	16.520	16.800	16.460	16.630	15.741	9,385,100
2025-12-09	16.750	16.940	16.450	16.490	15.609	6,557,000
2025-12-08	17.000	17.030	16.730	16.740	15.846	7,187,200
2025-12-05	17.150	17.240	17.000	17.020	16.111	6,357,800
2025-12-04	17.250	17.370	17.150	17.180	16.262	7,564,400
2025-12-03	17.970	18.090	17.240	17.290	16.366	11,667,800
2025-12-02	18.220	18.260	17.800	18.040	17.076	6,451,400
2025-12-01	18.150	18.270	18.060	18.190	17.218	8,498,500
2025-11-28	18.190	18.300	18.180	18.260	17.284	2,231,400
2025-11-26	18.050	18.350	18.020	18.220	17.246	4,694,400
2025-11-25	17.950	18.200	17.800	18.110	17.142	4,493,300
2025-11-24	17.840	18.020	17.810	17.850	16.896	7,463,000
2025-11-21	17.510	17.980	17.430	17.840	16.887	7,124,700
2025-11-20	17.750	17.880	17.380	17.400	16.470	5,829,500
2025-11-19	17.720	17.810	17.570	17.610	16.669	6,022,000
2025-11-18	17.330	17.710	17.280	17.690	16.745	7,814,000
2025-11-17	17.410	17.600	17.230	17.290	16.366	6,602,100
2025-11-14	17.390	17.490	17.310	17.350	16.423	6,239,600
2025-11-13	17.640	17.730	17.450	17.510	16.478	5,445,300
2025-11-12	17.800	17.890	17.600	17.640	16.600	5,461,100
2025-11-11	17.800	17.960	17.630	17.900	16.845	4,866,700
2025-11-10	17.840	17.920	17.590	17.700	16.657	7,303,700
2025-11-07	17.630	17.860	17.610	17.820	16.770	8,175,800
2025-11-06	17.900	18.020	17.550	17.560	16.525	6,366,500
2025-11-05	17.660	17.950	17.570	17.870	16.817	9,467,900
2025-11-04	17.690	17.760	17.460	17.540	16.506	7,383,900
2025-11-03	17.710	17.820	17.470	17.690	16.647	9,033,500

← NewerPage 4 of 79 · 4,728 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.