Healthpeak Properties, Inc. (FRA:HC5)
Germany · Delayed Price · Currency is EUR 15.70
-0.10 (-0.63%)
At close: Nov 28, 2025
Healthpeak Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | - | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Nov 27, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Nov 26, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | - |
| Nov 25, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 100 |
| Nov 24, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Nov 21, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 19, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Nov 18, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | - |
| Nov 17, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | - |
| Nov 14, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.91 | -1.32% | - |
| Nov 12, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.11 | -1.30% | - |
| Nov 11, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.31 | 0.65% | 248 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.21 | -0.65% | - |
| Nov 7, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.31 | 1.32% | - |
| Nov 6, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.11 | -2.56% | - |
| Nov 5, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.51 | 1.96% | 450 |
| Nov 4, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.21 | - | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.21 | -1.29% | - |
| Oct 31, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.41 | 2.65% | - |
| Oct 30, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.01 | - | - |
| Oct 29, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.01 | -1.95% | - |
| Oct 28, 2025 | 16.30 | 16.30 | 15.40 | 15.40 | 15.31 | -5.52% | - |
| Oct 27, 2025 | 16.20 | 16.50 | 16.10 | 16.30 | 16.21 | 1.24% | - |
| Oct 24, 2025 | 16.00 | 16.40 | 15.90 | 16.10 | 16.01 | 0.63% | - |
| Oct 23, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 15.91 | - | - |
| Oct 22, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 15.91 | - | 150 |
| Oct 21, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 15.91 | - | - |
| Oct 20, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 15.91 | 1.27% | - |
| Oct 17, 2025 | 15.50 | 15.90 | 15.50 | 15.80 | 15.71 | - | 150 |
| Oct 16, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.62 | - | - |
| Oct 15, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.62 | 1.28% | - |
| Oct 14, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.42 | 0.65% | - |
| Oct 13, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.33 | - | - |
| Oct 10, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.33 | -3.13% | - |
| Oct 9, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | 15.82 | -1.23% | - |
| Oct 8, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.02 | -1.22% | - |
| Oct 7, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.22 | - | - |
| Oct 6, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.22 | -0.61% | - |
| Oct 3, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.31 | 1.23% | 200 |
| Oct 2, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.12 | - | - |
| Oct 1, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.12 | - | - |
| Sep 30, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.12 | 0.62% | - |
| Sep 29, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 16.02 | 0.62% | - |
| Sep 26, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 15.92 | 1.90% | 450 |
| Sep 25, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.62 | -0.63% | - |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.72 | -0.62% | - |
| Sep 23, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 15.82 | 2.56% | - |