Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	33.150	34.050	33.060	33.760	17.523	4,859,089
2016-04-21	34.240	34.240	32.820	33.040	17.150	6,097,194
2016-04-20	35.320	35.360	34.180	34.210	17.757	5,954,015
2016-04-19	35.220	35.800	35.110	35.240	18.291	3,659,524
2016-04-18	34.890	35.140	34.670	35.130	18.234	3,173,000
2016-04-15	35.030	35.160	34.710	34.930	18.131	3,808,523
2016-04-14	35.090	35.190	34.990	35.050	18.193	3,100,093
2016-04-13	35.120	35.250	34.840	35.100	18.219	2,793,312
2016-04-12	34.790	35.260	34.710	34.980	18.157	3,381,181
2016-04-11	34.790	35.000	34.510	34.680	18.001	2,728,750
2016-04-08	34.180	34.970	34.180	34.650	17.985	4,882,916
2016-04-07	33.650	34.110	33.270	34.040	17.669	4,730,513
2016-04-06	33.110	33.770	33.090	33.670	17.477	4,635,756
2016-04-05	32.800	33.100	32.630	33.080	17.170	2,703,825
2016-04-04	32.770	33.230	32.640	32.970	17.113	2,929,354
2016-04-01	32.480	32.630	31.910	32.610	16.926	4,746,764
2016-03-31	32.490	32.950	31.860	32.580	16.911	5,803,479
2016-03-30	33.000	33.220	32.410	32.440	16.838	3,482,856
2016-03-29	32.000	32.990	31.490	32.940	17.098	5,350,115
2016-03-28	31.750	32.410	31.380	32.180	16.703	3,953,678
2016-03-24	31.440	31.800	30.960	31.690	16.449	3,471,107
2016-03-23	32.180	32.240	31.480	31.630	16.418	4,550,441
2016-03-22	32.250	32.300	31.710	32.180	16.703	4,450,414
2016-03-21	33.090	33.190	32.290	32.430	16.833	3,591,778
2016-03-18	32.970	33.330	32.840	33.160	17.212	7,004,801
2016-03-17	32.290	33.010	32.110	32.930	17.092	4,769,492
2016-03-16	31.790	32.330	31.340	32.260	16.745	4,492,687
2016-03-15	32.350	32.390	31.450	32.150	16.688	2,472,037
2016-03-14	32.520	32.660	32.190	32.630	16.937	3,667,320
2016-03-11	32.110	32.690	32.010	32.670	16.958	3,550,603
2016-03-10	32.350	32.370	31.330	31.710	16.459	4,013,849
2016-03-09	32.120	32.570	32.100	32.300	16.765	2,878,736
2016-03-08	32.470	32.470	31.800	32.080	16.651	4,598,424
2016-03-07	31.400	32.510	31.190	32.470	16.854	4,913,989
2016-03-04	31.440	31.860	31.110	31.500	16.350	5,275,451
2016-03-03	31.040	31.420	30.860	31.380	16.288	2,728,859
2016-03-02	30.620	31.000	30.510	30.980	16.080	4,397,490
2016-03-01	29.830	30.750	29.790	30.740	15.956	3,251,947
2016-02-29	29.930	30.340	29.500	29.580	15.354	5,237,680
2016-02-26	29.670	30.360	29.620	29.900	15.520	4,682,750
2016-02-25	28.880	29.690	28.790	29.660	15.395	4,950,004
2016-02-24	28.480	29.070	28.050	28.890	14.996	4,627,301
2016-02-23	28.870	29.000	28.240	28.560	14.824	4,450,194
2016-02-22	28.770	29.240	28.700	28.970	15.037	4,128,260
2016-02-19	27.900	28.550	27.690	28.400	14.741	4,676,382
2016-02-18	27.470	28.340	27.190	28.080	14.575	5,233,507
2016-02-17	27.010	27.830	27.000	27.370	14.207	5,190,905
2016-02-16	26.580	27.170	26.050	26.920	13.973	10,708,135
2016-02-12	26.500	26.710	26.030	26.260	13.630	6,581,851
2016-02-11	25.750	26.340	25.110	26.130	13.563	12,069,106
2016-02-10	28.340	28.430	26.560	27.210	14.123	12,259,060
2016-02-09	32.150	32.160	27.360	28.330	14.705	16,025,200
2016-02-08	35.480	35.660	32.980	33.990	17.643	7,006,777
2016-02-05	35.680	35.890	35.220	35.600	18.478	4,055,902
2016-02-04	36.240	36.350	35.380	35.820	18.593	3,298,612
2016-02-03	36.120	36.860	35.940	36.640	18.720	4,821,098
2016-02-02	35.870	36.130	35.330	35.840	18.311	3,438,387
2016-02-01	35.790	36.570	35.420	36.230	18.510	3,548,407
2016-01-29	35.630	36.320	35.030	35.940	18.362	6,317,892
2016-01-28	35.390	35.520	34.910	35.000	17.882	3,857,933

← NewerPage 45 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.