Healthpeak Properties, Inc. (FRA:HC5)
Germany · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: Feb 20, 2026
Healthpeak Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Feb 17, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 700 |
| Feb 16, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Feb 13, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | -1.41% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | - | - |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Feb 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | -0.70% | - |
| Feb 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Feb 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Feb 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 0.71% | - |
| Feb 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | 0.72% | - |
| Feb 3, 2026 | 14.10 | 14.30 | 13.80 | 13.90 | 13.82 | -2.80% | 3,135 |
| Feb 2, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.21 | -0.69% | - |
| Jan 30, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.31 | 0.70% | - |
| Jan 29, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.21 | - | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.21 | -2.05% | - |
| Jan 27, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.51 | -2.01% | - |
| Jan 26, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.81 | -2.61% | - |
| Jan 23, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.21 | 1.32% | - |
| Jan 22, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.01 | -1.31% | - |
| Jan 21, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.21 | 0.66% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 15.11 | - | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | -0.65% | - |
| Jan 16, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.21 | 2.00% | 300 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 14.82 | 2.04% | - |
| Jan 14, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.53 | 1.38% | - |
| Jan 13, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.33 | 0.69% | - |
| Jan 12, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.23 | 0.70% | - |
| Jan 9, 2026 | 14.50 | 14.70 | 14.30 | 14.30 | 14.13 | -2.05% | - |
| Jan 8, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 14.43 | 1.39% | - |
| Jan 7, 2026 | 14.00 | 14.80 | 14.00 | 14.40 | 14.23 | 3.60% | 80 |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.71% | - |
| Jan 5, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 13.83 | 1.45% | - |
| Jan 2, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.64 | 1.47% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | - | - |
| Dec 29, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.44 | 2.26% | - |
| Dec 23, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.14 | -2.21% | - |
| Dec 22, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.44 | - | - |
| Dec 19, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.44 | -2.16% | - |
| Dec 18, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.65 | -0.71% | - |
| Dec 17, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 13.75 | 0.72% | - |
| Dec 16, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.65 | -1.42% | - |
| Dec 15, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 13.85 | - | - |
| Dec 12, 2025 | 14.20 | 14.30 | 14.10 | 14.10 | 13.85 | - | - |
| Dec 11, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 13.85 | -0.70% | - |
| Dec 10, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 13.94 | 0.71% | 600 |
| Dec 9, 2025 | 14.30 | 14.50 | 14.10 | 14.10 | 13.85 | -1.40% | - |
| Dec 8, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.04 | -2.05% | - |