Healthpeak Properties, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 17.690 | 17.760 | 17.460 | 17.540 | 16.506 | 7,383,900 |
| 2025-11-03 | 17.710 | 17.820 | 17.470 | 17.690 | 16.647 | 9,033,500 |
| 2025-10-31 | 17.550 | 18.050 | 17.390 | 17.950 | 16.892 | 9,652,600 |
| 2025-10-30 | 17.520 | 17.910 | 17.500 | 17.570 | 16.534 | 9,628,600 |
| 2025-10-29 | 17.900 | 18.070 | 17.430 | 17.580 | 16.544 | 8,897,400 |
| 2025-10-28 | 18.860 | 18.920 | 17.890 | 18.030 | 16.967 | 13,474,800 |
| 2025-10-27 | 18.750 | 19.290 | 18.620 | 19.060 | 17.936 | 9,167,300 |
| 2025-10-24 | 18.720 | 19.340 | 18.500 | 18.760 | 17.654 | 9,408,700 |
| 2025-10-23 | 18.680 | 18.680 | 18.390 | 18.540 | 17.447 | 7,319,100 |
| 2025-10-22 | 18.600 | 18.750 | 18.490 | 18.620 | 17.522 | 6,196,000 |
| 2025-10-21 | 18.750 | 18.790 | 18.540 | 18.580 | 17.485 | 4,811,400 |
| 2025-10-20 | 18.670 | 18.800 | 18.610 | 18.720 | 17.616 | 4,308,800 |
← NewerPage 5 of 5 · 252 trading days
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.