Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.590	17.690	17.330	17.550	15.960	7,264,800
2025-05-09	17.390	17.600	17.360	17.470	15.888	4,245,600
2025-05-08	17.320	17.570	17.210	17.390	15.815	7,054,200
2025-05-07	17.370	17.510	17.210	17.250	15.688	9,862,900
2025-05-06	17.550	17.790	17.390	17.440	15.860	5,056,800
2025-05-05	17.700	17.870	17.570	17.580	15.988	5,386,000
2025-05-02	17.960	18.140	17.750	17.810	16.197	5,480,400
2025-05-01	17.890	18.010	17.720	17.780	16.170	4,502,200
2025-04-30	17.690	17.930	17.500	17.840	16.224	7,753,800
2025-04-29	17.830	17.940	17.470	17.760	16.151	8,170,200
2025-04-28	17.790	17.840	17.530	17.750	16.142	6,635,600
2025-04-25	18.810	18.830	17.590	17.830	16.215	11,084,800
2025-04-24	18.760	19.050	18.760	18.810	17.106	5,285,900
2025-04-23	18.980	19.300	18.670	18.820	17.115	4,721,800
2025-04-22	18.710	18.900	18.570	18.810	17.106	5,477,600
2025-04-21	18.520	18.740	18.210	18.450	16.779	4,307,000
2025-04-17	18.570	18.950	18.530	18.750	17.052	4,277,200
2025-04-16	18.830	18.970	18.480	18.580	16.804	5,320,200
2025-04-15	18.750	18.850	18.670	18.770	16.976	4,363,100
2025-04-14	18.250	18.870	18.210	18.710	16.922	6,743,800
2025-04-11	18.010	18.160	17.450	18.160	16.424	8,020,200
2025-04-10	18.500	18.640	17.670	18.170	16.433	5,594,600
2025-04-09	17.650	18.900	17.330	18.640	16.859	9,153,900
2025-04-08	18.640	18.950	17.760	17.990	16.271	10,504,300
2025-04-07	17.870	18.760	17.560	18.200	16.461	11,850,100
2025-04-04	19.260	19.330	18.380	18.430	16.669	6,635,600
2025-04-03	19.970	20.100	19.420	19.460	17.600	4,953,400
2025-04-02	19.940	20.080	19.830	20.060	18.143	3,408,500
2025-04-01	20.360	20.400	19.770	20.020	18.107	4,656,800
2025-03-31	20.320	20.400	20.000	20.220	18.288	6,085,400
2025-03-28	20.390	20.390	19.980	20.190	18.260	3,458,500
2025-03-27	20.360	20.520	20.170	20.220	18.288	3,573,500
2025-03-26	20.200	20.380	20.120	20.310	18.369	3,661,300
2025-03-25	20.440	20.440	20.040	20.160	18.233	4,378,500
2025-03-24	20.100	20.480	20.050	20.450	18.496	3,344,700
2025-03-21	20.290	20.390	19.950	20.030	18.116	7,429,700
2025-03-20	20.460	20.810	20.080	20.350	18.405	6,807,400
2025-03-19	20.430	20.620	20.270	20.430	18.477	3,322,400
2025-03-18	20.380	20.650	20.360	20.470	18.514	6,540,600
2025-03-17	20.470	20.780	20.450	20.510	18.550	3,538,200
2025-03-14	20.180	20.470	19.980	20.470	18.514	4,348,400
2025-03-13	20.250	20.470	20.020	20.030	18.116	3,850,000
2025-03-12	20.300	20.470	20.160	20.200	18.269	4,167,300
2025-03-11	20.720	20.750	20.180	20.320	18.378	4,854,000
2025-03-10	20.560	21.280	20.550	20.670	18.695	6,088,300
2025-03-07	20.230	20.580	20.090	20.510	18.550	4,463,200
2025-03-06	20.240	20.290	19.840	20.130	18.206	6,047,100
2025-03-05	20.050	20.480	20.020	20.420	18.468	4,125,900
2025-03-04	20.440	20.580	20.240	20.250	18.315	4,135,100
2025-03-03	20.500	20.670	20.280	20.400	18.450	3,875,800
2025-02-28	20.310	20.470	20.170	20.460	18.505	7,268,400
2025-02-27	20.010	20.300	19.950	20.180	18.251	2,737,000
2025-02-26	20.220	20.270	19.790	20.020	18.107	4,753,100
2025-02-25	19.890	20.340	19.750	20.210	18.279	4,606,100
2025-02-24	19.810	19.940	19.700	19.830	17.935	4,716,000
2025-02-21	19.770	19.820	19.400	19.740	17.853	5,557,900
2025-02-20	19.480	19.880	19.470	19.770	17.881	4,705,700
2025-02-19	19.500	19.650	19.470	19.500	17.636	4,247,600
2025-02-18	19.500	19.730	19.500	19.580	17.709	3,484,400
2025-02-14	19.690	19.770	19.480	19.590	17.718	4,495,700

← NewerPage 7 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.