Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	31.230	31.350	30.810	30.810	18.340	4,373,500
2017-01-06	31.130	31.480	30.620	31.220	18.584	5,003,800
2017-01-05	30.550	31.260	30.250	31.150	18.543	4,948,900
2017-01-04	29.890	30.570	29.810	30.440	18.120	5,343,100
2017-01-03	29.880	29.920	29.520	29.780	17.727	3,083,500
2016-12-30	29.480	29.840	29.330	29.720	17.691	3,985,100
2016-12-29	29.100	29.470	28.960	29.360	17.477	3,982,200
2016-12-28	29.400	29.400	28.800	29.010	17.269	3,728,200
2016-12-27	29.260	29.490	29.150	29.370	17.483	2,449,600
2016-12-23	29.280	29.400	29.070	29.260	17.418	2,149,400
2016-12-22	29.340	29.430	28.890	29.180	17.370	3,367,700
2016-12-21	30.020	30.290	29.330	29.370	17.483	2,778,300
2016-12-20	30.210	30.420	29.810	30.020	17.870	3,538,100
2016-12-19	29.410	30.430	29.410	30.300	18.037	4,574,500
2016-12-16	28.460	29.260	28.410	29.140	17.346	8,264,300
2016-12-15	28.970	29.050	28.300	28.410	16.912	7,020,900
2016-12-14	30.400	30.460	28.970	29.010	17.269	6,635,900
2016-12-13	30.550	30.680	30.040	30.390	18.090	4,855,200
2016-12-12	29.910	30.360	29.730	30.350	18.066	4,224,600
2016-12-09	30.190	30.580	29.950	30.040	17.882	4,324,400
2016-12-08	29.870	30.440	29.700	30.110	17.924	4,607,000
2016-12-07	29.550	30.190	29.500	30.130	17.935	3,792,200
2016-12-06	29.280	29.630	29.190	29.430	17.519	3,374,500
2016-12-05	29.150	29.260	28.820	29.230	17.400	3,194,500
2016-12-02	28.760	29.460	28.760	29.080	17.310	2,709,300
2016-12-01	29.330	29.350	28.420	28.610	17.031	4,239,800
2016-11-30	29.330	29.670	29.010	29.530	17.578	5,586,500
2016-11-29	29.380	29.900	29.330	29.600	17.620	4,169,200
2016-11-28	29.250	29.780	29.200	29.380	17.489	4,247,400
2016-11-25	29.590	29.650	29.130	29.260	17.418	2,109,100
2016-11-23	29.160	29.570	28.920	29.510	17.566	4,938,300
2016-11-22	29.030	29.430	28.550	29.400	17.501	3,896,900
2016-11-21	29.020	29.330	28.600	28.670	17.066	3,473,200
2016-11-18	28.780	28.940	28.480	28.680	17.072	3,052,700
2016-11-17	29.210	29.350	28.670	28.760	17.120	2,695,200
2016-11-16	29.340	29.610	29.070	29.320	17.453	2,261,100
2016-11-15	29.510	29.960	28.980	29.410	17.507	4,668,700
2016-11-14	27.980	29.510	27.850	29.400	17.501	5,546,000
2016-11-11	27.850	28.410	27.850	28.100	16.727	4,526,300
2016-11-10	28.660	28.790	27.610	27.940	16.632	7,961,200
2016-11-09	28.760	29.380	27.890	28.830	17.162	6,493,700
2016-11-08	29.820	29.840	29.280	29.710	17.685	4,477,000
2016-11-07	29.940	30.280	29.660	30.260	17.793	5,102,100
2016-11-04	28.770	29.570	28.610	29.520	17.357	7,522,400
2016-11-03	29.230	29.230	28.380	28.670	16.858	6,363,100
2016-11-02	30.410	30.450	29.220	29.230	17.187	6,656,600
2016-11-01	30.950	32.320	30.250	30.470	17.916	10,682,700
2016-10-31	34.270	34.450	34.130	34.250	18.341	5,827,525
2016-10-28	34.210	34.460	34.060	34.140	18.282	3,650,301
2016-10-27	35.000	35.000	34.020	34.080	18.250	4,387,828
2016-10-26	35.540	35.620	34.870	35.070	18.780	4,188,870
2016-10-25	36.130	36.150	35.580	35.590	19.059	3,507,451
2016-10-24	36.090	36.520	35.800	36.080	19.321	3,135,668
2016-10-21	36.380	36.600	35.780	35.850	19.198	4,724,365
2016-10-20	36.770	36.990	36.570	36.660	19.632	2,611,154
2016-10-19	36.710	37.350	36.600	36.850	19.734	3,194,082
2016-10-18	36.560	37.090	36.380	36.690	19.648	2,716,123
2016-10-17	36.260	36.630	36.090	36.320	19.450	2,777,830
2016-10-14	36.470	36.670	36.130	36.240	19.407	1,795,230
2016-10-13	35.930	36.650	35.760	36.470	19.530	3,130,618

← NewerPage 42 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.