Skip to main content
Healthpeak Properties, Inc. (FRA:HC5)
Germany flag Germany · Delayed Price · Currency is EUR
14.80
0.00 (0.00%)
At close: Dec 4, 2025

Healthpeak Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.8014.8014.7014.7014.70-0.68%-
Dec 3, 202515.4015.4014.8014.8014.80-4.52%-
Dec 2, 202515.6015.6015.4015.5015.50-0.64%-
Dec 1, 202515.6015.7015.5015.6015.60-0.64%-
Nov 28, 202515.8015.8015.7015.7015.70-0.63%-
Nov 27, 202515.6015.8015.6015.8015.800.64%-
Nov 26, 202515.6015.7015.6015.7015.700.64%-
Nov 25, 202515.4015.7015.4015.6015.600.65%100
Nov 24, 202515.4015.5015.4015.5015.500.65%-
Nov 21, 202515.0015.5015.0015.4015.401.99%-
Nov 20, 202515.3015.3015.1015.1015.10-1.31%-
Nov 19, 202515.2015.3015.2015.3015.300.66%-
Nov 18, 202514.7015.2014.7015.2015.202.01%-
Nov 17, 202514.9015.1014.8014.9014.90--
Nov 14, 202514.9014.9014.8014.9014.90-0.67%-
Nov 13, 202515.2015.2015.0015.0014.91-1.32%-
Nov 12, 202515.4015.4015.2015.2015.11-1.30%-
Nov 11, 202515.2015.4015.2015.4015.310.65%248
Nov 10, 202515.4015.4015.2015.3015.21-0.65%-
Nov 7, 202515.2015.4015.2015.4015.311.32%-
Nov 6, 202515.4015.5015.2015.2015.11-2.56%-
Nov 5, 202515.2015.6015.2015.6015.511.96%450
Nov 4, 202515.2015.4015.2015.3015.21--
Nov 3, 202515.5015.5015.2015.3015.21-1.29%-
Oct 31, 202515.1015.5015.1015.5015.412.65%-
Oct 30, 202515.1015.3015.1015.1015.01--
Oct 29, 202515.4015.4015.0015.1015.01-1.95%-
Oct 28, 202516.3016.3015.4015.4015.31-5.52%-
Oct 27, 202516.2016.5016.1016.3016.211.24%-
Oct 24, 202516.0016.4015.9016.1016.010.63%-
Oct 23, 202516.0016.0015.9016.0015.91--
Oct 22, 202515.9016.1015.9016.0015.91-150
Oct 21, 202516.0016.1016.0016.0015.91--
Oct 20, 202515.8016.0015.8016.0015.911.27%-
Oct 17, 202515.5015.9015.5015.8015.71-150
Oct 16, 202515.8016.0015.8015.8015.62--
Oct 15, 202515.6015.8015.6015.8015.621.28%-
Oct 14, 202515.3015.6015.3015.6015.420.65%-
Oct 13, 202515.6015.6015.4015.5015.33--
Oct 10, 202515.9015.9015.5015.5015.33-3.13%-
Oct 9, 202516.1016.2016.0016.0015.82-1.23%-
Oct 8, 202516.4016.4016.2016.2016.02-1.22%-
Oct 7, 202516.4016.5016.4016.4016.22--
Oct 6, 202516.4016.5016.4016.4016.22-0.61%-
Oct 3, 202516.3016.6016.3016.5016.311.23%200
Oct 2, 202516.2016.3016.2016.3016.12--
Oct 1, 202516.1016.3016.1016.3016.12--
Sep 30, 202516.1016.3016.1016.3016.120.62%-
Sep 29, 202516.1016.3016.1016.2016.020.62%-
Sep 26, 202515.8016.1015.8016.1015.921.90%450
Sep 25, 202515.8015.9015.8015.8015.62-0.63%-
Sep 24, 202515.9015.9015.9015.9015.72-0.62%-
Sep 23, 202515.6016.0015.6016.0015.822.56%-
Sep 22, 202515.6015.6015.4015.6015.42-1.27%-
Sep 19, 202515.6015.8015.6015.8015.62--
Sep 18, 202515.4015.8015.4015.8015.542.60%-
Sep 17, 202515.3015.6015.3015.4015.14--
Sep 16, 202515.4015.4015.3015.4015.14--
Sep 15, 202515.3015.5015.3015.4015.14--
Sep 12, 202515.4015.5015.4015.4015.14--
Sep 11, 202515.3015.4015.2015.4015.140.65%-
Sep 10, 202515.3015.4015.3015.3015.05-0.65%-
Sep 9, 202515.5015.5015.3015.4015.14-0.65%-
Sep 8, 202515.5015.6015.4015.5015.24-0.64%-
Sep 5, 202515.4015.6015.4015.6015.341.30%-
Sep 4, 202515.1015.4015.1015.4015.141.32%-
Sep 3, 202515.3015.3015.2015.2014.95-0.65%-
Sep 2, 202515.3015.3015.3015.3015.05--
Sep 1, 202515.3015.3015.3015.3015.05--
Aug 29, 202515.2015.3015.2015.3015.050.66%-
Aug 28, 202515.3015.3015.2015.2014.95--
Aug 27, 202515.0015.2015.0015.2014.951.33%300
Aug 26, 202515.1015.1015.0015.0014.75-1.32%-
Aug 25, 202515.1015.2015.1015.2014.951.33%-
Aug 22, 202514.8015.0014.8015.0014.751.35%2,000
Aug 21, 202514.8014.8014.7014.8014.55--
Aug 20, 202514.8014.9014.7014.8014.550.68%480
Aug 19, 202514.5014.7014.5014.7014.460.68%104
Aug 18, 202514.7014.9014.6014.6014.36-0.68%300
Aug 15, 202514.6014.7014.6014.7014.370.68%-
Aug 14, 202514.6014.6014.6014.6014.270.69%-
Aug 13, 202514.4014.5014.4014.5014.172.11%150
Aug 12, 202514.4014.4014.2014.2013.88-2.74%-
Aug 11, 202514.5014.6014.5014.6014.270.69%-
Aug 8, 202514.5014.5014.4014.5014.17-0.68%500
Aug 7, 202514.4014.6014.4014.6014.271.39%-
Aug 6, 202514.8014.8014.4014.4014.08-1.37%-
Aug 5, 202514.6014.6014.6014.6014.27--
Aug 4, 202514.5014.6014.4014.6014.271.39%-
Aug 1, 202514.8014.8014.4014.4014.08-2.70%-
Jul 31, 202515.0015.0014.8014.8014.47-1.33%-
Jul 30, 202515.0015.4015.0015.0014.66--
Jul 29, 202514.8015.0014.7015.0014.660.67%-
Jul 28, 202515.0015.3014.9014.9014.57-0.67%200
Jul 25, 202515.5016.2014.9015.0014.66-6.25%1,140
Jul 24, 202516.1016.1016.0016.0015.64-0.62%-
Jul 23, 202516.1016.3016.1016.1015.741.90%450
Jul 22, 202515.7015.8015.7015.8015.440.64%-
Jul 21, 202515.7015.7015.7015.7015.35--
Jul 18, 202515.7015.7015.7015.7015.35--