Healthpeak Properties, Inc. (FRA:HC5)
Germany · Delayed Price · Currency is EUR 14.40
+0.10 (0.70%)
At close: Jan 30, 2026
Healthpeak Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | - |
| Jan 29, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jan 27, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jan 26, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jan 23, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | - |
| Jan 22, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jan 21, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jan 16, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 300 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 14.91 | 2.04% | - |
| Jan 14, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.61 | 1.38% | - |
| Jan 13, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.42 | 0.69% | - |
| Jan 12, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.32 | 0.70% | - |
| Jan 9, 2026 | 14.50 | 14.70 | 14.30 | 14.30 | 14.22 | -2.05% | - |
| Jan 8, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 14.51 | 1.39% | - |
| Jan 7, 2026 | 14.00 | 14.80 | 14.00 | 14.40 | 14.32 | 3.60% | 80 |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | -0.71% | - |
| Jan 5, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 13.92 | 1.45% | - |
| Jan 2, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.72 | 1.47% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | - | - |
| Dec 29, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.52 | 2.26% | - |
| Dec 23, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.22 | -2.21% | - |
| Dec 22, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.52 | - | - |
| Dec 19, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.52 | -2.16% | - |
| Dec 18, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.73 | -0.71% | - |
| Dec 17, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 13.83 | 0.72% | - |
| Dec 16, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.73 | -1.42% | - |
| Dec 15, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 13.93 | - | - |
| Dec 12, 2025 | 14.20 | 14.30 | 14.10 | 14.10 | 13.93 | - | - |
| Dec 11, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 13.93 | -0.70% | - |
| Dec 10, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.03 | 0.71% | 600 |
| Dec 9, 2025 | 14.30 | 14.50 | 14.10 | 14.10 | 13.93 | -1.40% | - |
| Dec 8, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.13 | -2.05% | - |
| Dec 5, 2025 | 14.70 | 14.80 | 14.60 | 14.60 | 14.42 | -0.68% | 650 |
| Dec 4, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.52 | -0.68% | - |
| Dec 3, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.62 | -4.52% | - |
| Dec 2, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.31 | -0.64% | - |
| Dec 1, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.41 | -0.64% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.51 | -0.63% | - |
| Nov 27, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.61 | 0.64% | - |
| Nov 26, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.51 | 0.64% | - |
| Nov 25, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.41 | 0.65% | 100 |
| Nov 24, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.31 | 0.65% | - |
| Nov 21, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.21 | 1.99% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 14.92 | -1.31% | - |
| Nov 19, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.12 | 0.66% | - |
| Nov 18, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.02 | 2.01% | - |
| Nov 17, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.72 | - | - |