Healthpeak Properties, Inc. (FRA:HC5)
Germany · Delayed Price · Currency is EUR 13.60
-0.21 (-1.55%)
At close: Dec 19, 2025
Healthpeak Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Dec 18, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.81 | -0.71% | - |
| Dec 17, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 13.91 | 0.72% | - |
| Dec 16, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.81 | -1.42% | - |
| Dec 15, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.01 | - | - |
| Dec 12, 2025 | 14.20 | 14.30 | 14.10 | 14.10 | 14.01 | - | - |
| Dec 11, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.01 | -0.70% | - |
| Dec 10, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.11 | 0.71% | 600 |
| Dec 9, 2025 | 14.30 | 14.50 | 14.10 | 14.10 | 14.01 | -1.40% | - |
| Dec 8, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.21 | -2.05% | - |
| Dec 5, 2025 | 14.70 | 14.80 | 14.60 | 14.60 | 14.51 | -0.68% | 650 |
| Dec 4, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.61 | -0.68% | - |
| Dec 3, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.71 | -4.52% | - |
| Dec 2, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.40 | -0.64% | - |
| Dec 1, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.50 | -0.64% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.60 | -0.63% | - |
| Nov 27, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.70 | 0.64% | - |
| Nov 26, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.60 | 0.64% | - |
| Nov 25, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.50 | 0.65% | 100 |
| Nov 24, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.40 | 0.65% | - |
| Nov 21, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.30 | 1.99% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.01 | -1.31% | - |
| Nov 19, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.21 | 0.66% | - |
| Nov 18, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.11 | 2.01% | - |
| Nov 17, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.81 | - | - |
| Nov 14, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.81 | -0.67% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.82 | -1.32% | - |
| Nov 12, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.02 | -1.30% | - |
| Nov 11, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.22 | 0.65% | 248 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.12 | -0.65% | - |
| Nov 7, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.22 | 1.32% | - |
| Nov 6, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.02 | -2.56% | - |
| Nov 5, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.41 | 1.96% | 450 |
| Nov 4, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.12 | - | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.12 | -1.29% | - |
| Oct 31, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.31 | 2.65% | - |
| Oct 30, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 14.92 | - | - |
| Oct 29, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 14.92 | -1.95% | - |
| Oct 28, 2025 | 16.30 | 16.30 | 15.40 | 15.40 | 15.22 | -5.52% | - |
| Oct 27, 2025 | 16.20 | 16.50 | 16.10 | 16.30 | 16.10 | 1.24% | - |
| Oct 24, 2025 | 16.00 | 16.40 | 15.90 | 16.10 | 15.91 | 0.63% | - |
| Oct 23, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 15.81 | - | - |
| Oct 22, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 15.81 | - | 150 |
| Oct 21, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 15.81 | - | - |
| Oct 20, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 15.81 | 1.27% | - |
| Oct 17, 2025 | 15.50 | 15.90 | 15.50 | 15.80 | 15.61 | - | 150 |
| Oct 16, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.52 | - | - |
| Oct 15, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.52 | 1.28% | - |
| Oct 14, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.33 | 0.65% | - |
| Oct 13, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.23 | - | - |