Healthpeak Properties, Inc. (FRA:HC5)
Germany · Delayed Price · Currency is EUR 13.98
+0.09 (0.65%)
At close: Apr 23, 2026
FRA:HC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.82 | 13.99 | 13.69 | 13.98 | 13.98 | 0.65% | - |
| Apr 22, 2026 | 14.01 | 14.08 | 13.88 | 13.89 | 13.89 | -0.57% | - |
| Apr 21, 2026 | 14.42 | 14.42 | 13.97 | 13.97 | 13.97 | -3.66% | - |
| Apr 20, 2026 | 14.52 | 14.71 | 14.50 | 14.50 | 14.50 | -1.29% | - |
| Apr 17, 2026 | 14.43 | 14.69 | 14.43 | 14.69 | 14.69 | 1.28% | - |
| Apr 16, 2026 | 14.46 | 14.73 | 14.46 | 14.51 | 14.42 | -0.51% | 790 |
| Apr 15, 2026 | 14.22 | 14.58 | 14.22 | 14.58 | 14.49 | 2.32% | - |
| Apr 14, 2026 | 13.99 | 14.27 | 13.99 | 14.25 | 14.17 | 2.30% | - |
| Apr 13, 2026 | 14.15 | 14.24 | 13.93 | 13.93 | 13.85 | -1.80% | - |
| Apr 10, 2026 | 14.14 | 14.33 | 14.14 | 14.19 | 14.10 | 0.04% | - |
| Apr 9, 2026 | 14.18 | 14.20 | 14.08 | 14.18 | 14.10 | -0.39% | - |
| Apr 8, 2026 | 14.71 | 14.72 | 14.24 | 14.24 | 14.15 | -2.06% | 210 |
| Apr 7, 2026 | 14.34 | 14.63 | 14.34 | 14.54 | 14.45 | 1.64% | - |
| Apr 2, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.22 | 1.42% | - |
| Apr 1, 2026 | 14.20 | 14.20 | 13.80 | 14.10 | 14.02 | -0.70% | - |
| Mar 31, 2026 | 14.50 | 14.60 | 14.20 | 14.20 | 14.12 | -1.39% | 150 |
| Mar 30, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.31 | 0.70% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.22 | -1.38% | - |
| Mar 26, 2026 | 14.40 | 14.70 | 14.40 | 14.50 | 14.41 | - | - |
| Mar 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.41 | 0.69% | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.31 | -2.70% | - |
| Mar 23, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.71 | 0.68% | - |
| Mar 20, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.61 | -4.55% | - |
| Mar 19, 2026 | 15.20 | 15.40 | 15.10 | 15.40 | 15.31 | 1.99% | - |
| Mar 18, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.01 | -1.31% | 853 |
| Mar 17, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.21 | 2.68% | - |
| Mar 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 0.68% | - |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | 0.68% | - |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | -1.34% | - |
| Mar 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | - | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 1.36% | - |
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | -1.34% | - |
| Mar 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | -1.32% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.92 | 1.34% | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | - | - |
| Mar 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 0.68% | - |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | 0.68% | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Feb 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 0.68% | - |
| Feb 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | 2.10% | - |
| Feb 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | -1.38% | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 0.69% | - |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | -0.69% | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 1.40% | - |
| Feb 17, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.13 | 1.42% | 700 |
| Feb 16, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.93 | 0.71% | - |
| Feb 13, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 13.83 | -1.41% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | - | - |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | 0.71% | - |