Healthpeak Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	21.220	21.270	20.780	20.860	18.578	7,300,800
2024-11-14	21.550	21.600	21.240	21.250	18.925	6,212,000
2024-11-13	22.030	22.200	21.640	21.650	19.282	6,902,300
2024-11-12	22.270	22.380	21.750	21.790	19.406	5,057,800
2024-11-11	22.760	22.830	22.300	22.350	19.905	4,101,700
2024-11-08	22.570	23.050	22.570	22.760	20.270	3,908,400
2024-11-07	22.360	22.650	22.210	22.560	20.092	6,297,300
2024-11-06	22.660	22.720	22.030	22.330	19.887	12,041,700
2024-11-05	21.880	22.560	21.810	22.510	20.048	5,013,500
2024-11-04	21.760	22.130	21.730	21.990	19.584	4,254,100
2024-11-01	22.570	22.790	21.980	21.980	19.308	5,994,800
2024-10-31	22.600	22.880	22.440	22.450	19.721	8,922,000
2024-10-30	22.590	22.920	22.520	22.720	19.958	6,977,800
2024-10-29	22.410	22.590	22.270	22.520	19.783	7,367,700
2024-10-28	22.520	22.760	22.190	22.590	19.844	9,525,600
2024-10-25	22.660	23.120	22.290	22.290	19.581	8,802,300
2024-10-24	23.050	23.260	22.880	23.000	20.204	8,096,500
2024-10-23	22.420	23.150	22.390	23.120	20.310	7,193,600
2024-10-22	22.150	22.560	22.000	22.430	19.704	4,198,800
2024-10-21	22.750	22.850	22.160	22.180	19.484	4,221,900
2024-10-18	22.400	22.650	22.180	22.640	19.888	3,709,200
2024-10-17	22.560	22.640	22.290	22.310	19.598	3,237,700
2024-10-16	22.380	22.700	22.330	22.690	19.932	4,387,600
2024-10-15	22.000	22.550	21.980	22.320	19.607	3,609,600
2024-10-14	21.640	21.960	21.570	21.880	19.221	2,983,000
2024-10-11	21.610	21.740	21.530	21.670	19.036	3,460,500
2024-10-10	21.660	21.810	21.370	21.500	18.887	4,656,500
2024-10-09	21.810	21.950	21.650	21.780	19.133	2,786,000
2024-10-08	22.090	22.130	21.680	21.820	19.168	2,557,300
2024-10-07	22.000	22.090	21.870	22.010	19.335	2,557,600
2024-10-04	22.100	22.230	21.990	22.120	19.431	3,345,600
2024-10-03	22.330	22.340	22.070	22.220	19.519	4,839,200
2024-10-02	22.460	22.510	22.160	22.340	19.625	3,047,200
2024-10-01	22.970	22.970	22.450	22.670	19.915	4,316,700
2024-09-30	22.500	22.890	22.410	22.870	20.090	6,697,000
2024-09-27	22.680	22.760	22.540	22.600	19.853	5,217,700
2024-09-26	22.920	22.990	22.380	22.500	19.765	3,513,700
2024-09-25	22.850	23.140	22.740	22.800	20.029	6,715,200
2024-09-24	22.460	22.970	22.390	22.770	20.002	3,665,600
2024-09-23	22.140	22.590	22.020	22.570	19.827	4,437,900
2024-09-20	21.760	22.010	21.700	22.010	19.335	11,123,800
2024-09-19	22.340	22.420	21.890	21.900	19.238	5,442,500
2024-09-18	21.940	22.500	21.900	22.120	19.431	4,508,800
2024-09-17	22.380	22.440	21.910	21.940	19.273	8,241,800
2024-09-16	22.750	22.790	22.380	22.410	19.686	4,436,500
2024-09-13	22.530	22.610	22.370	22.580	19.835	8,214,700
2024-09-12	22.130	22.450	22.090	22.410	19.686	3,601,800
2024-09-11	22.020	22.240	21.790	22.150	19.458	4,647,000
2024-09-10	22.220	22.290	22.060	22.220	19.519	4,942,100
2024-09-09	21.980	22.240	21.980	22.130	19.440	5,985,700
2024-09-06	22.100	22.140	21.730	21.990	19.317	4,574,000
2024-09-05	22.360	22.560	22.050	22.090	19.405	4,152,900
2024-09-04	22.250	22.410	22.110	22.180	19.484	5,290,700
2024-09-03	22.110	22.320	22.070	22.200	19.502	7,452,800
2024-08-30	22.230	22.500	22.100	22.280	19.572	10,247,300
2024-08-29	22.040	22.160	21.660	22.130	19.440	7,088,200
2024-08-28	22.200	22.260	21.920	22.040	19.361	4,731,000
2024-08-27	22.300	22.450	22.170	22.280	19.572	4,858,100
2024-08-26	22.550	22.670	22.430	22.490	19.756	2,919,100
2024-08-23	22.200	22.570	22.130	22.460	19.730	2,747,900

← NewerPage 9 of 79 · 4,729 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.