Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.970	17.080	16.810	16.960	15.692	4,854,000
2025-08-06	17.250	17.270	16.800	16.850	15.590	7,309,200
2025-08-05	16.980	17.220	16.900	17.190	15.905	6,476,600
2025-08-04	16.830	16.950	16.700	16.900	15.636	9,180,400
2025-08-01	17.090	17.260	16.720	16.770	15.516	12,918,400
2025-07-31	17.140	17.200	16.890	16.940	15.673	10,396,300
2025-07-30	17.400	17.760	17.130	17.220	15.932	10,665,500
2025-07-29	17.100	17.410	16.980	17.370	16.071	11,866,200
2025-07-28	17.630	17.640	17.210	17.260	15.969	13,634,000
2025-07-25	18.390	18.390	17.480	17.600	16.284	16,253,200
2025-07-24	19.000	19.130	18.870	18.870	17.459	6,248,000
2025-07-23	18.990	19.130	18.950	19.050	17.626	6,819,800
2025-07-22	18.420	19.000	18.420	18.990	17.570	6,362,500
2025-07-21	18.410	18.540	18.320	18.400	17.024	4,484,400
2025-07-18	18.300	18.410	18.200	18.320	16.950	4,445,200
2025-07-17	18.290	18.450	18.200	18.360	16.893	5,104,100
2025-07-16	18.310	18.510	18.100	18.260	16.801	4,948,700
2025-07-15	18.600	18.600	18.150	18.230	16.773	4,857,900
2025-07-14	18.410	18.570	18.380	18.540	17.058	5,492,200
2025-07-11	18.400	18.520	18.290	18.450	16.976	5,349,100
2025-07-10	18.260	18.700	18.210	18.540	17.058	6,325,400
2025-07-09	18.270	18.330	18.180	18.260	16.801	5,035,500
2025-07-08	17.930	18.280	17.830	18.210	16.755	5,116,700
2025-07-07	18.320	18.320	17.820	17.980	16.543	6,445,100
2025-07-03	18.260	18.480	18.190	18.220	16.764	5,546,800
2025-07-02	17.770	18.360	17.770	18.310	16.847	9,219,300
2025-07-01	17.430	18.140	17.430	17.880	16.451	8,679,600
2025-06-30	17.370	17.520	17.090	17.510	16.111	7,523,300
2025-06-27	17.500	17.590	17.240	17.360	15.973	9,421,000
2025-06-26	17.370	17.510	17.300	17.480	16.083	7,602,500
2025-06-25	17.440	17.480	17.170	17.310	15.927	10,403,700
2025-06-24	17.420	17.640	17.420	17.490	16.092	7,394,500
2025-06-23	17.140	17.520	17.130	17.490	16.092	6,258,000
2025-06-20	17.120	17.360	17.090	17.100	15.733	10,740,400
2025-06-18	17.090	17.280	16.960	17.050	15.687	5,384,400
2025-06-17	17.090	17.200	16.950	17.010	15.651	4,495,400
2025-06-16	17.350	17.470	17.090	17.140	15.770	5,171,100
2025-06-13	17.340	17.480	17.250	17.380	15.897	4,890,000
2025-06-12	17.500	17.550	17.360	17.500	16.007	4,496,900
2025-06-11	17.650	17.750	17.410	17.510	16.016	4,769,100
2025-06-10	17.290	17.670	17.250	17.600	16.098	5,181,500
2025-06-09	17.290	17.480	17.120	17.270	15.797	4,366,300
2025-06-06	17.240	17.290	17.120	17.260	15.787	4,569,400
2025-06-05	17.060	17.270	16.910	17.080	15.623	5,474,500
2025-06-04	17.200	17.220	17.050	17.100	15.641	4,165,700
2025-06-03	17.380	17.380	16.910	17.150	15.687	6,344,600
2025-06-02	17.300	17.430	17.140	17.410	15.925	4,933,900
2025-05-30	17.420	17.540	17.320	17.410	15.925	9,932,400
2025-05-29	17.460	17.670	17.250	17.520	16.025	6,771,800
2025-05-28	17.440	17.450	17.120	17.410	15.925	10,147,000
2025-05-27	16.970	17.410	16.950	17.350	15.870	6,536,300
2025-05-23	16.780	16.920	16.670	16.840	15.403	5,878,300
2025-05-22	16.830	16.920	16.640	16.820	15.385	5,683,000
2025-05-21	17.420	17.470	16.820	16.830	15.394	9,504,700
2025-05-20	17.580	17.770	17.480	17.490	15.998	7,367,000
2025-05-19	17.440	17.730	17.440	17.720	16.208	5,908,700
2025-05-16	17.380	17.730	17.310	17.730	16.124	7,607,200
2025-05-15	17.030	17.320	16.940	17.310	15.742	8,330,200
2025-05-14	17.170	17.170	16.900	16.970	15.433	6,808,300
2025-05-13	17.550	17.600	17.150	17.250	15.688	6,254,100

← NewerPage 6 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.