Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	19.480	20.000	19.480	19.960	17.777	5,153,700
2025-02-12	19.230	19.520	19.230	19.460	17.331	4,932,400
2025-02-11	19.430	19.670	19.370	19.610	17.465	5,353,000
2025-02-10	19.820	19.860	19.450	19.590	17.447	5,357,300
2025-02-07	20.140	20.210	19.720	19.860	17.687	6,439,400
2025-02-06	20.110	20.390	20.110	20.120	17.919	4,577,000
2025-02-05	20.330	20.330	19.860	20.040	17.848	8,395,000
2025-02-04	20.010	20.430	19.680	20.060	17.866	8,689,500
2025-02-03	20.450	20.690	20.140	20.380	18.151	5,580,100
2025-01-31	20.430	20.890	20.380	20.660	18.400	16,228,900
2025-01-30	20.550	20.690	20.360	20.510	18.266	4,210,500
2025-01-29	20.720	20.770	19.910	20.210	17.999	5,427,700
2025-01-28	21.090	21.180	20.590	20.660	18.400	3,445,200
2025-01-27	20.970	21.240	20.900	21.200	18.881	4,127,300
2025-01-24	20.620	20.910	20.610	20.830	18.551	3,998,200
2025-01-23	20.600	20.680	20.420	20.650	18.391	2,533,000
2025-01-22	21.000	21.030	20.540	20.550	18.302	3,160,800
2025-01-21	20.820	21.180	20.820	21.120	18.810	3,131,200
2025-01-17	20.810	20.860	20.660	20.780	18.507	3,246,700
2025-01-16	20.350	20.710	20.320	20.700	18.436	2,861,600
2025-01-15	20.800	20.800	20.280	20.320	18.097	2,636,800
2025-01-14	19.980	20.240	19.970	20.140	17.937	3,802,700
2025-01-13	19.680	20.030	19.630	20.000	17.812	2,907,800
2025-01-10	19.960	20.120	19.430	19.660	17.509	4,556,000
2025-01-08	19.950	20.380	19.810	20.320	18.097	4,306,300
2025-01-07	20.020	20.260	19.880	19.910	17.732	4,882,200
2025-01-06	20.340	20.370	19.980	20.020	17.830	5,719,000
2025-01-03	20.180	20.430	20.110	20.420	18.186	2,469,400
2025-01-02	20.270	20.390	20.060	20.160	17.955	2,547,500
2024-12-31	20.130	20.300	20.050	20.270	18.053	3,541,700
2024-12-30	19.990	20.020	19.700	19.980	17.794	3,150,900
2024-12-27	20.090	20.410	19.980	20.080	17.883	2,716,200
2024-12-26	20.300	20.390	20.210	20.260	18.044	1,946,400
2024-12-24	20.150	20.410	20.120	20.390	18.160	1,415,700
2024-12-23	20.020	20.210	19.910	20.180	17.972	3,875,200
2024-12-20	19.990	20.290	19.760	20.120	17.919	12,559,100
2024-12-19	19.960	20.280	19.760	19.760	17.598	6,564,100
2024-12-18	20.730	20.940	19.970	19.980	17.794	4,300,600
2024-12-17	20.600	21.120	20.500	20.870	18.587	3,128,800
2024-12-16	20.710	20.930	20.630	20.710	18.445	3,887,700
2024-12-13	20.850	20.930	20.630	20.760	18.489	7,231,600
2024-12-12	21.210	21.440	20.920	20.930	18.640	4,047,800
2024-12-11	21.480	21.630	21.150	21.270	18.943	3,642,800
2024-12-10	21.600	21.830	21.280	21.440	19.095	3,502,900
2024-12-09	21.290	21.800	21.250	21.700	19.326	5,050,100
2024-12-06	21.520	21.700	21.240	21.380	19.041	3,822,900
2024-12-05	21.070	21.550	21.010	21.490	19.139	3,340,200
2024-12-04	21.510	21.540	21.230	21.300	18.970	3,640,200
2024-12-03	21.620	21.640	21.390	21.510	19.157	3,783,800
2024-12-02	21.920	21.970	21.450	21.650	19.282	4,920,000
2024-11-29	22.250	22.300	21.970	21.990	19.584	4,748,600
2024-11-27	22.440	22.710	22.190	22.240	19.807	4,668,200
2024-11-26	21.960	22.380	21.940	22.320	19.878	3,352,400
2024-11-25	21.730	22.100	21.650	21.980	19.576	7,006,900
2024-11-22	21.870	21.950	21.590	21.620	19.255	4,224,100
2024-11-21	21.290	21.820	21.280	21.710	19.335	3,879,300
2024-11-20	21.310	21.640	21.140	21.430	19.086	4,968,300
2024-11-19	20.810	21.520	20.770	21.400	19.059	5,079,700
2024-11-18	20.750	20.880	20.630	20.870	18.587	5,344,600
2024-11-15	21.220	21.270	20.780	20.860	18.578	7,300,800

← NewerPage 8 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.