Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	31.060	31.160	30.820	31.140	18.763	7,767,900
2017-04-04	31.220	31.360	30.980	31.050	18.709	5,830,600
2017-04-03	31.390	31.410	30.830	31.100	18.739	5,671,000
2017-03-31	31.030	31.380	31.010	31.280	18.847	3,792,300
2017-03-30	31.020	31.060	30.570	30.990	18.672	3,509,100
2017-03-29	31.000	31.120	30.810	31.020	18.690	2,577,800
2017-03-28	30.810	31.050	30.630	31.000	18.678	3,061,500
2017-03-27	30.410	31.090	30.410	30.790	18.552	5,362,400
2017-03-24	30.730	30.800	30.540	30.610	18.443	5,256,600
2017-03-23	30.440	30.870	30.440	30.570	18.419	7,918,600
2017-03-22	30.110	30.650	30.050	30.490	18.371	7,017,100
2017-03-21	30.250	30.300	29.920	30.010	18.082	4,782,900
2017-03-20	30.420	30.480	30.080	30.170	18.178	2,659,300
2017-03-17	30.030	30.410	29.920	30.120	18.148	4,622,400
2017-03-16	30.010	30.230	29.870	30.020	18.088	2,618,000
2017-03-15	29.690	30.240	29.580	30.080	18.124	3,854,100
2017-03-14	29.720	29.790	29.410	29.510	17.781	3,089,400
2017-03-13	29.830	30.000	29.560	29.780	17.943	3,476,600
2017-03-10	29.750	30.300	29.530	29.760	17.931	3,360,700
2017-03-09	30.350	30.470	29.590	29.750	17.925	2,531,900
2017-03-08	31.060	31.060	30.310	30.360	18.293	2,939,600
2017-03-07	31.360	31.430	30.970	31.300	18.859	3,883,700
2017-03-06	32.050	32.160	31.390	31.500	18.980	3,538,800
2017-03-03	32.040	32.250	31.600	32.200	19.401	3,525,700
2017-03-02	32.140	32.260	31.770	32.110	19.347	3,166,900
2017-03-01	32.590	32.590	32.150	32.200	19.401	3,902,300
2017-02-28	32.750	32.970	32.600	32.790	19.757	4,523,000
2017-02-27	32.730	32.900	32.570	32.730	19.721	3,066,600
2017-02-24	32.040	32.690	31.950	32.640	19.667	3,835,000
2017-02-23	31.780	32.160	31.640	32.130	19.359	2,589,200
2017-02-22	31.480	31.910	31.430	31.640	19.064	4,138,600
2017-02-21	31.000	31.510	30.740	31.400	18.919	3,314,400
2017-02-17	30.970	31.110	30.750	31.070	18.721	2,224,300
2017-02-16	30.500	31.290	30.500	30.980	18.666	3,035,800
2017-02-15	30.320	30.460	29.860	30.420	18.329	2,894,600
2017-02-14	30.730	30.830	30.220	30.410	18.323	2,640,500
2017-02-13	30.500	30.920	30.310	30.850	18.588	2,809,300
2017-02-10	30.610	30.810	30.550	30.700	18.275	3,180,300
2017-02-09	30.910	31.060	30.620	30.680	18.263	4,713,500
2017-02-08	30.860	31.130	30.770	30.910	18.400	2,260,600
2017-02-07	31.000	31.090	30.680	30.750	18.305	3,173,200
2017-02-06	30.750	30.930	30.540	30.920	18.406	3,455,000
2017-02-03	30.800	31.000	30.580	30.750	18.305	3,843,800
2017-02-02	30.000	30.720	29.880	30.700	18.275	4,155,200
2017-02-01	30.330	30.630	29.810	30.040	17.882	5,473,900
2017-01-31	30.140	30.770	29.760	30.320	18.049	23,569,800
2017-01-30	29.590	30.130	29.360	30.070	17.900	6,768,000
2017-01-27	29.670	29.720	29.390	29.560	17.596	4,119,400
2017-01-26	29.940	30.070	29.530	29.600	17.620	5,316,000
2017-01-25	30.500	30.610	29.680	29.880	17.787	6,139,000
2017-01-24	30.340	30.480	30.030	30.240	18.001	3,119,300
2017-01-23	30.110	30.370	29.960	30.330	18.054	2,467,200
2017-01-20	29.950	30.150	29.870	30.070	17.900	3,125,100
2017-01-19	30.410	30.410	29.750	29.960	17.834	4,535,300
2017-01-18	30.550	30.920	30.530	30.550	18.185	3,027,700
2017-01-17	30.330	30.730	30.330	30.680	18.263	2,849,100
2017-01-13	30.340	30.510	29.990	30.220	17.989	2,695,000
2017-01-12	30.400	30.500	29.990	30.410	18.102	2,942,700
2017-01-11	30.100	30.490	29.970	30.400	18.096	5,660,000
2017-01-10	30.710	30.750	29.950	30.050	17.888	4,303,000

← NewerPage 41 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.