Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	32.100	32.330	31.770	31.960	19.493	2,813,900
2017-06-29	32.420	32.530	31.920	31.980	19.505	3,331,100
2017-06-28	32.750	32.830	32.590	32.740	19.969	3,161,300
2017-06-27	33.250	33.430	32.730	32.750	19.975	4,143,200
2017-06-26	33.480	33.670	33.330	33.380	20.359	1,881,200
2017-06-23	33.210	33.630	33.210	33.390	20.365	3,100,000
2017-06-22	33.040	33.330	32.910	33.180	20.237	2,175,700
2017-06-21	33.060	33.280	32.860	33.050	20.158	2,954,100
2017-06-20	32.820	33.170	32.770	33.090	20.182	2,644,900
2017-06-19	32.490	32.840	32.340	32.840	20.030	3,678,500
2017-06-16	32.260	32.560	32.060	32.510	19.829	4,214,600
2017-06-15	31.740	32.380	31.720	32.170	19.621	2,560,500
2017-06-14	32.080	32.520	31.870	31.970	19.499	5,060,100
2017-06-13	31.570	31.690	31.390	31.660	19.310	3,207,800
2017-06-12	31.260	31.620	31.050	31.620	19.286	4,001,200
2017-06-09	30.860	31.330	30.720	31.180	19.017	2,416,900
2017-06-08	31.400	31.400	30.670	30.960	18.883	3,382,000
2017-06-07	31.520	31.690	31.350	31.400	19.152	2,371,300
2017-06-06	31.710	31.830	31.490	31.530	19.231	1,858,900
2017-06-05	31.750	31.780	31.470	31.740	19.359	2,041,500
2017-06-02	31.640	32.130	31.640	31.900	19.457	3,440,600
2017-06-01	31.290	31.510	30.740	31.470	19.194	2,854,100
2017-05-31	31.200	31.490	31.110	31.340	19.115	4,421,900
2017-05-30	31.200	31.410	31.130	31.220	19.042	1,851,300
2017-05-26	31.580	31.640	31.040	31.230	19.048	2,669,900
2017-05-25	31.630	31.720	31.490	31.540	19.237	2,468,400
2017-05-24	31.730	31.960	31.620	31.690	19.328	3,550,500
2017-05-23	31.910	32.050	31.690	31.730	19.353	2,454,400
2017-05-22	31.700	31.920	31.550	31.880	19.444	2,515,600
2017-05-19	31.760	31.850	31.260	31.720	19.347	3,273,500
2017-05-18	31.340	31.780	31.000	31.720	19.347	3,251,800
2017-05-17	30.990	31.700	30.990	31.360	19.127	3,332,000
2017-05-16	31.090	31.200	30.820	31.000	18.908	2,370,700
2017-05-15	31.320	31.620	31.020	31.100	18.969	2,295,400
2017-05-12	31.040	31.430	30.960	31.290	19.084	3,791,800
2017-05-11	30.250	31.040	30.030	30.960	18.883	3,107,000
2017-05-10	29.900	30.490	29.890	30.390	18.536	4,254,300
2017-05-09	30.140	30.180	29.710	29.890	18.231	3,700,800
2017-05-08	30.210	30.240	29.880	30.130	18.377	4,007,500
2017-05-05	29.920	30.210	29.890	30.090	18.353	5,199,600
2017-05-04	29.990	30.130	29.550	29.900	18.237	4,657,900
2017-05-03	31.480	31.510	30.400	30.530	18.395	3,738,300
2017-05-02	31.500	31.690	30.940	31.260	18.835	5,010,200
2017-05-01	31.370	31.710	31.180	31.450	18.950	3,322,000
2017-04-28	31.460	31.500	30.920	31.350	18.889	3,689,200
2017-04-27	31.630	31.950	31.470	31.510	18.986	3,969,700
2017-04-26	31.930	31.980	31.540	31.630	19.058	3,608,800
2017-04-25	32.000	32.160	31.860	32.040	19.305	3,678,200
2017-04-24	32.530	32.550	31.350	32.010	19.287	5,106,700
2017-04-21	32.430	32.600	32.350	32.500	19.582	3,065,500
2017-04-20	32.440	32.720	32.300	32.520	19.594	2,378,200
2017-04-19	32.770	32.780	32.280	32.400	19.522	4,623,200
2017-04-18	32.270	32.800	32.170	32.790	19.757	4,965,600
2017-04-17	32.020	32.270	31.900	32.270	19.444	2,785,700
2017-04-13	31.940	32.120	31.800	31.900	19.221	2,610,700
2017-04-12	31.760	31.930	31.690	31.900	19.221	2,373,200
2017-04-11	31.720	31.900	31.610	31.810	19.166	3,862,800
2017-04-10	31.790	31.980	31.720	31.910	19.227	3,118,800
2017-04-07	31.490	31.870	31.340	31.790	19.154	6,028,300
2017-04-06	31.110	31.440	30.900	31.400	18.919	4,052,700

← NewerPage 40 of 79 · 4,732 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.