Healthpeak Properties, Inc. (FRA:HC5)
Germany · Delayed Price · Currency is EUR 14.40
-0.10 (-0.69%)
At close: Mar 27, 2026
FRA:HC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Mar 26, 2026 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | - | - |
| Mar 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Mar 23, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 0.68% | - |
| Mar 20, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Mar 19, 2026 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | 1.99% | - |
| Mar 18, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 853 |
| Mar 17, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | - |
| Mar 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 0.68% | - |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | 0.68% | - |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -1.34% | - |
| Mar 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 1.36% | - |
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -1.34% | - |
| Mar 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | -1.32% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | 1.34% | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - | - |
| Mar 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 0.68% | - |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | 0.68% | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | - | - |
| Feb 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | - | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | 0.68% | - |
| Feb 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | 2.10% | - |
| Feb 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | -1.38% | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | 0.69% | - |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | -0.69% | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | 1.40% | - |
| Feb 17, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.22 | 1.42% | 700 |
| Feb 16, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.02 | 0.71% | - |
| Feb 13, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 13.92 | -1.41% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | - | - |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 0.71% | - |
| Feb 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | -0.70% | - |
| Feb 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 0.71% | - |
| Feb 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - | - |
| Feb 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 0.71% | - |
| Feb 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | 0.72% | - |
| Feb 3, 2026 | 14.10 | 14.30 | 13.80 | 13.90 | 13.73 | -2.80% | 3,135 |
| Feb 2, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.13 | -0.69% | - |
| Jan 30, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.23 | 0.70% | - |
| Jan 29, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.13 | - | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.13 | -2.05% | - |
| Jan 27, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.43 | -2.01% | - |
| Jan 26, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.72 | -2.61% | - |
| Jan 23, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.12 | 1.32% | - |
| Jan 22, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.92 | -1.31% | - |
| Jan 21, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.12 | 0.66% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 15.02 | - | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | -0.65% | - |