Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	35.720	36.120	35.630	36.090	19.327	2,416,039
2016-10-11	35.960	36.140	35.530	35.750	19.144	2,287,354
2016-10-10	35.950	36.290	35.900	36.060	19.310	1,575,191
2016-10-07	36.110	36.710	35.850	35.910	19.230	2,972,396
2016-10-06	36.180	36.390	35.680	35.950	19.252	2,837,122
2016-10-05	36.970	37.190	36.060	36.310	19.444	3,217,030
2016-10-04	37.760	37.820	36.460	36.840	19.728	4,699,440
2016-10-03	37.780	38.090	37.510	37.610	20.141	3,345,057
2016-09-30	38.820	39.100	37.920	37.950	20.323	4,596,448
2016-09-29	39.170	39.320	38.520	38.540	20.639	3,209,015
2016-09-28	38.920	39.370	38.810	39.340	21.067	2,315,792
2016-09-27	39.600	39.610	38.660	38.760	20.756	4,077,423
2016-09-26	39.120	39.700	39.040	39.600	21.206	3,768,665
2016-09-23	38.810	39.530	38.460	39.280	21.035	3,515,906
2016-09-22	38.400	38.980	38.330	38.910	20.837	3,195,839
2016-09-21	37.630	38.210	37.120	38.150	20.430	2,842,612
2016-09-20	37.730	37.950	37.540	37.640	20.157	2,779,697
2016-09-19	37.310	37.510	37.210	37.440	20.050	2,902,783
2016-09-16	36.880	37.220	36.650	37.160	19.900	4,717,886
2016-09-15	36.890	37.210	36.650	37.030	19.830	2,594,574
2016-09-14	37.120	37.320	36.690	36.940	19.782	3,294,000
2016-09-13	37.900	38.010	36.810	36.950	19.787	4,231,582
2016-09-12	37.900	38.450	37.670	38.100	20.403	5,721,458
2016-09-09	39.190	39.190	37.820	38.130	20.419	7,225,938
2016-09-08	40.080	40.080	39.380	39.600	21.206	7,957,755
2016-09-07	40.020	40.430	39.980	40.330	21.597	3,447,830
2016-09-06	39.180	40.150	39.010	40.130	21.490	4,007,700
2016-09-02	38.910	39.580	38.730	39.080	20.928	2,150,982
2016-09-01	39.350	39.390	38.590	38.800	20.778	2,929,684
2016-08-31	39.430	39.590	39.100	39.330	21.062	3,368,664
2016-08-30	39.230	39.440	38.870	39.420	21.110	2,401,655
2016-08-29	38.740	39.380	38.740	39.130	20.954	2,053,040
2016-08-26	39.670	39.790	38.430	38.740	20.746	3,233,281
2016-08-25	39.460	39.900	39.370	39.580	21.195	1,898,113
2016-08-24	39.790	39.920	39.230	39.460	21.131	1,721,444
2016-08-23	39.630	39.990	39.470	39.780	21.303	2,638,494
2016-08-22	39.480	39.710	39.240	39.420	21.110	3,926,009
2016-08-19	39.720	39.960	39.260	39.470	21.137	4,414,729
2016-08-18	39.490	39.960	39.490	39.840	21.335	4,384,094
2016-08-17	39.310	39.740	39.030	39.610	21.212	6,214,570
2016-08-16	39.300	39.350	39.050	39.230	21.008	5,353,299
2016-08-15	39.130	39.510	39.060	39.490	21.147	4,180,306
2016-08-12	38.620	39.480	38.560	39.130	20.954	2,929,903
2016-08-11	39.490	39.600	38.340	38.560	20.649	4,643,442
2016-08-10	39.080	39.870	39.080	39.500	21.153	5,030,377
2016-08-09	38.490	39.120	38.000	38.950	20.858	4,946,161
2016-08-08	38.440	38.680	38.270	38.440	20.585	2,224,548
2016-08-05	38.500	38.690	38.300	38.410	20.569	2,037,339
2016-08-04	38.430	38.580	38.180	38.500	20.617	2,568,332
2016-08-03	39.000	39.130	38.400	39.090	20.625	2,923,974
2016-08-02	39.340	39.470	38.820	38.960	20.557	2,705,692
2016-08-01	39.230	39.480	39.020	39.450	20.815	2,515,298
2016-07-29	39.050	39.600	39.040	39.230	20.699	5,282,588
2016-07-28	38.690	39.180	38.370	39.020	20.588	3,645,909
2016-07-27	38.790	38.860	38.320	38.670	20.404	3,049,475
2016-07-26	38.880	38.980	38.620	38.820	20.483	3,492,518
2016-07-25	38.900	39.080	38.600	39.080	20.620	3,078,792
2016-07-22	38.460	39.000	38.380	38.900	20.525	2,879,285
2016-07-21	38.230	38.710	38.090	38.550	20.340	3,479,672
2016-07-20	38.080	38.340	37.850	38.340	20.229	3,812,915

← NewerPage 43 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.