Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	18.350	18.640	18.340	18.550	17.456	7,618,400
2025-10-16	18.600	18.770	18.400	18.450	17.266	25,954,500
2025-10-15	18.220	18.550	18.200	18.510	17.323	20,475,100
2025-10-14	17.800	18.180	17.510	18.140	16.976	19,292,100
2025-10-13	18.060	18.160	17.830	17.960	16.808	12,586,500
2025-10-10	18.460	18.490	18.000	18.050	16.892	13,971,400
2025-10-09	18.900	18.990	18.440	18.450	17.266	12,931,600
2025-10-08	19.110	19.120	18.790	18.850	17.641	7,071,400
2025-10-07	19.250	19.360	19.080	19.140	17.912	5,600,300
2025-10-06	19.390	19.480	19.230	19.240	18.006	5,176,200
2025-10-03	19.290	19.680	19.260	19.370	18.127	5,611,800
2025-10-02	19.150	19.210	18.970	19.180	17.950	5,134,300
2025-10-01	19.070	19.240	19.010	19.180	17.950	5,571,400
2025-09-30	19.080	19.200	18.930	19.150	17.921	6,917,600
2025-09-29	18.950	19.280	18.920	19.010	17.790	6,897,700
2025-09-26	18.620	18.980	18.610	18.940	17.725	7,739,100
2025-09-25	18.660	18.680	18.510	18.540	17.351	6,464,900
2025-09-24	18.830	18.830	18.540	18.650	17.454	5,778,600
2025-09-23	18.530	18.950	18.480	18.890	17.678	7,008,500
2025-09-22	18.400	18.560	18.120	18.500	17.313	7,251,500
2025-09-19	18.530	18.680	18.400	18.470	17.285	18,093,700
2025-09-18	18.280	18.650	18.120	18.570	17.283	5,266,500
2025-09-17	18.300	18.560	18.200	18.210	16.948	6,730,100
2025-09-16	18.220	18.310	18.100	18.230	16.967	6,803,600
2025-09-15	18.270	18.310	18.120	18.250	16.985	5,982,800
2025-09-12	18.150	18.200	18.030	18.080	16.827	4,343,400
2025-09-11	17.930	18.180	17.890	18.140	16.883	6,798,600
2025-09-10	17.950	18.140	17.940	17.950	16.706	5,570,300
2025-09-09	18.300	18.440	17.940	18.060	16.809	6,425,200
2025-09-08	18.240	18.500	18.150	18.300	17.032	8,335,700
2025-09-05	18.160	18.420	18.070	18.390	17.116	5,903,800
2025-09-04	17.820	18.020	17.710	18.000	16.753	4,876,000
2025-09-03	17.860	18.060	17.710	17.730	16.501	5,895,100
2025-09-02	17.860	17.980	17.800	17.950	16.706	5,553,900
2025-08-29	17.870	17.980	17.810	17.940	16.697	5,435,900
2025-08-28	17.980	18.000	17.670	17.860	16.622	4,611,700
2025-08-27	17.570	17.920	17.550	17.900	16.660	5,569,300
2025-08-26	17.600	17.650	17.360	17.530	16.315	9,520,000
2025-08-25	17.780	17.810	17.600	17.650	16.427	6,117,900
2025-08-22	17.380	17.900	17.380	17.750	16.520	8,698,800
2025-08-21	17.110	17.310	17.090	17.280	16.083	5,651,300
2025-08-20	17.180	17.450	17.060	17.220	16.027	9,673,200
2025-08-19	17.160	17.350	17.040	17.220	16.027	6,258,700
2025-08-18	17.250	17.340	17.040	17.060	15.878	5,136,600
2025-08-15	17.050	17.350	17.020	17.310	16.016	6,202,200
2025-08-14	16.950	17.170	16.880	17.040	15.766	5,526,100
2025-08-13	17.040	17.150	16.860	17.140	15.858	7,554,300
2025-08-12	16.860	17.010	16.630	17.000	15.729	8,526,400
2025-08-11	17.000	17.090	16.720	16.770	15.516	5,985,600
2025-08-08	16.960	17.090	16.830	16.960	15.692	7,199,500

← NewerPage 5 of 79 · 4,728 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.