Healthpeak Properties More Historical Data - HC5 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Healthpeak Properties Inc (HC5)
Healthpeak Properties Inc (HC5) Historical

HC5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 15 2024	19.60	-0.20	-1.01%	20.00	20.00	19.60	11
Aug 14 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0.00
Aug 13 2024	19.80	0.10	0.51%	19.80	19.80	19.80	34
Aug 12 2024	19.70	-0.10	-0.51%	19.80	19.80	19.70	60
Aug 09 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0.00
Aug 08 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0.00
Aug 07 2024	19.80	0.80	4.21%	19.80	19.80	19.50	167
Aug 06 2024	19.00	0.20	1.06%	19.00	19.00	19.00	1
Aug 05 2024	18.80	-0.90	-4.57%	18.90	19.30	18.30	1,891
Aug 02 2024	19.70	-0.30	-1.50%	19.80	19.80	19.50	426
Aug 01 2024	20.00	-0.40	-1.96%	20.20	20.60	20.00	3,083
Jul 31 2024	20.40	0.20	0.99%	20.40	20.40	20.40	65
Jul 30 2024	20.20	-0.20	-0.98%	20.20	20.20	20.20	100
Jul 29 2024	20.40	0.70	3.55%	20.40	20.40	20.40	228
Jul 26 2024	19.70	0.60	3.14%	19.40	20.00	19.40	334
Jul 25 2024	19.10	-0.40	-2.05%	19.10	19.10	19.10	500
Jul 24 2024	19.50	0.10	0.52%	19.20	19.50	19.20	273
Jul 23 2024	19.40	0.10	0.52%	19.40	19.40	19.40	89
Jul 22 2024	19.30	0.00	0.00%	19.20	19.30	19.20	385
Jul 19 2024	19.30	0.00	0.00%	19.30	19.30	19.30	0.00
Jul 18 2024	19.30	0.00	0.00%	19.50	19.50	19.30	452
Jul 17 2024	19.30	0.20	1.05%	19.30	19.30	19.30	215
Jul 16 2024	19.10	0.20	1.06%	18.90	19.10	18.90	431
Jul 15 2024	18.90	-0.10	-0.53%	19.00	19.00	18.90	29
Jul 12 2024	19.00	0.70	3.83%	18.60	19.00	18.60	261
Jul 11 2024	18.30	0.10	0.55%	18.20	18.30	18.20	761
Jul 10 2024	18.20	0.00	0.00%	18.20	18.20	18.20	4
Jul 09 2024	18.20	0.00	0.00%	18.00	18.20	18.00	61
Jul 08 2024	18.20	0.20	1.11%	18.30	18.30	18.20	15
Jul 05 2024	18.00	-0.10	-0.55%	18.00	18.00	18.00	30
Jul 04 2024	18.10	0.00	0.00%	18.10	18.10	18.10	387
Jul 03 2024	18.10	0.00	0.00%	18.10	18.10	18.10	360
Jul 02 2024	18.10	-0.10	-0.55%	18.00	18.10	18.00	129
Jul 01 2024	18.20	0.20	1.11%	18.40	18.50	18.00	3,515
Jun 28 2024	18.00	0.20	1.12%	18.00	18.00	18.00	5
Jun 27 2024	17.80	0.00	0.00%	17.80	17.80	17.80	0.00
Jun 26 2024	17.80	0.00	0.00%	17.80	17.80	17.80	0.00
Jun 25 2024	17.80	-0.50	-2.73%	18.20	18.20	17.80	230
Jun 24 2024	18.30	0.20	1.10%	18.10	18.30	18.00	891
Jun 21 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
Jun 20 2024	18.10	0.00	0.00%	18.10	18.10	18.10	201
Jun 19 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
Jun 18 2024	18.10	-0.10	-0.55%	17.90	18.10	17.90	13
Jun 17 2024	18.20	0.30	1.68%	18.50	18.50	18.10	1,017
Jun 14 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0.00
Jun 13 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0.00
Jun 12 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0.00
Jun 11 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0.00
Jun 10 2024	17.90	0.20	1.13%	17.90	17.90	17.90	10
Jun 07 2024	17.70	-0.20	-1.12%	18.00	18.00	17.70	783
Jun 06 2024	17.90	-0.20	-1.10%	18.00	18.00	17.90	384
Jun 05 2024	18.10	0.10	0.56%	18.10	18.10	18.10	600
Jun 04 2024	18.00	-0.50	-2.70%	18.00	18.00	18.00	1
Jun 03 2024	18.50	0.20	1.09%	18.50	18.50	18.20	7
May 31 2024	18.30	0.80	4.57%	18.30	18.30	18.30	12
May 30 2024	17.50	-0.10	-0.57%	17.30	17.50	17.30	500
May 29 2024	17.60	0.00	0.00%	17.60	17.60	17.60	0.00
May 28 2024	17.60	0.00	0.00%	17.60	17.60	17.60	347
May 27 2024	17.60	0.00	0.00%	17.60	17.60	17.60	0.00
May 24 2024	17.60	-0.20	-1.12%	17.70	17.70	17.60	106
May 23 2024	17.80	-0.40	-2.20%	18.10	18.10	17.80	16
May 22 2024	18.20	0.00	0.00%	18.10	18.20	18.10	227
May 21 2024	18.20	-0.40	-2.15%	18.20	18.20	18.20	350
May 20 2024	18.60	0.00	0.00%	18.60	18.60	18.60	0.00

Healthpeak Properties

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions