UK markets closed

Healthpeak Properties Inc (HC5.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
17.50-0.10 (-0.57%)
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202417.5017.5017.5017.5017.50160
03 May 202417.6017.6017.6017.6017.60-
03 May 20240.3 Dividend
02 May 202417.5017.5017.5017.5017.20-
30 Apr 202417.6017.6017.6017.6017.30-
29 Apr 202417.5017.5017.5017.5017.20-
26 Apr 202417.0017.0017.0017.0016.71-
25 Apr 202417.3017.3017.3017.3017.00-
24 Apr 202417.2017.2017.2017.2016.91-
23 Apr 202417.0017.0017.0017.0016.71-
22 Apr 202416.8016.8016.8016.8016.51-
19 Apr 202416.7016.7016.7016.7016.41-
18 Apr 202416.9016.9016.9016.9016.61-
17 Apr 202416.7016.7016.7016.7016.41-
16 Apr 202417.1017.1017.1017.1016.81-
15 Apr 202417.3017.3017.3017.3017.00-
12 Apr 202417.3017.3017.3017.3017.00-
11 Apr 202417.3017.3017.3017.3017.00-
10 Apr 202417.7017.7017.7017.7017.40-
09 Apr 202417.4017.4017.4017.4017.10-
08 Apr 202417.1017.1017.1017.1016.81-
05 Apr 202416.8016.8016.8016.8016.51-
04 Apr 202416.9016.9016.9016.9016.61-
03 Apr 202416.8016.8016.8016.8016.51-
02 Apr 202417.2017.2017.2017.2016.91-
28 Mar 202416.8016.8016.8016.8016.51-
27 Mar 202416.2016.2016.2016.2015.92-
26 Mar 202416.1016.1016.1016.1015.82-
25 Mar 202416.2016.2016.2016.2015.92-
22 Mar 202416.4016.4016.4016.4016.12-
21 Mar 202416.0016.0016.0016.0015.73-
20 Mar 202416.1016.1016.1016.1015.82-
19 Mar 202415.9015.9015.9015.9015.63-
18 Mar 202415.8015.8015.8015.8015.53-
15 Mar 202415.5015.5015.5015.5015.23-
14 Mar 202415.7015.7015.7015.7015.43-
13 Mar 202415.9015.9015.9015.9015.63-
12 Mar 202416.1016.1016.1016.1015.82-
11 Mar 202416.1016.1016.1016.1015.82-
08 Mar 202415.9015.9015.9015.9015.63-
07 Mar 202416.0016.0016.0016.0015.73-
06 Mar 202415.6015.6015.6015.6015.33-
05 Mar 202415.4015.4015.4015.4015.14-
04 Mar 202415.8015.8015.8015.8015.53-
01 Mar 202415.4015.4015.4015.4015.14-
29 Feb 202415.2015.2015.2015.2014.94-
28 Feb 202414.9014.9014.9014.9014.64-
27 Feb 202415.2015.2015.2015.2014.94-
26 Feb 202415.3015.3015.3015.3015.04-
23 Feb 202415.4015.4015.4015.4015.14-
22 Feb 202415.5015.5015.5015.5015.23-
21 Feb 202415.6015.6015.6015.6015.33-
20 Feb 202415.8015.8015.8015.8015.53-
19 Feb 202415.8015.8015.8015.8015.53-
16 Feb 202416.1016.1016.1016.1015.82-
15 Feb 202415.7015.7015.7015.7015.43-
14 Feb 202415.6015.6015.6015.6015.33-
13 Feb 202415.9015.9015.9015.9015.63-
13 Feb 20240.3 Dividend
12 Feb 202416.0016.0016.0016.0015.43-
09 Feb 202416.6016.6016.6016.6016.01-
08 Feb 202416.5016.5016.5016.5015.91-
07 Feb 202416.7016.7016.7016.7016.11-
06 Feb 202416.5016.5016.5016.5015.91-
05 Feb 202416.9016.9016.9016.9016.30-
02 Feb 202417.2017.2017.2017.2016.59-
01 Feb 202417.0017.0017.0017.0016.40-
31 Jan 202417.1017.1017.1017.1016.49-
30 Jan 202417.6017.6017.6017.6016.97-
29 Jan 202417.8017.8017.8017.8017.17-
26 Jan 202417.7017.7017.7017.7017.07-
25 Jan 202417.5017.5017.5017.5016.88-
24 Jan 202417.7017.7017.7017.7017.07-
23 Jan 202417.9017.9017.9017.9017.26-
22 Jan 202418.0018.0018.0018.0017.36-
19 Jan 202417.9017.9017.9017.9017.26-
18 Jan 202418.3018.3018.3018.3017.65-
17 Jan 202418.9018.9018.9018.9018.23-
16 Jan 202419.0019.0019.0019.0018.32-
15 Jan 202418.4018.4018.4018.4017.75-
12 Jan 202418.4018.4018.4018.4017.75-
11 Jan 202418.1018.1018.1018.1017.46-
10 Jan 202418.1018.1018.1018.1017.46-
09 Jan 202418.1018.1018.1018.1017.46-
08 Jan 202417.8017.8017.8017.8017.17-
05 Jan 202417.9017.9017.9017.9017.26-
04 Jan 202417.8017.8017.8017.8017.17-
03 Jan 202418.1018.1018.1018.1017.46-
02 Jan 202417.8017.8017.8017.8017.17-
29 Dec 202318.1018.1018.0018.0017.36-
28 Dec 202317.9017.9017.9017.9017.26-
27 Dec 202318.0018.0018.0018.0017.36-
22 Dec 202317.5017.5017.5017.5016.88-
21 Dec 202317.7017.7017.7017.7017.07-
20 Dec 202318.0018.0018.0018.0017.36-
19 Dec 202317.7017.7017.7017.7017.07-
18 Dec 202317.8017.8017.8017.8017.17-
15 Dec 202318.2018.2018.2018.2017.55-
14 Dec 202317.5017.5017.5017.5016.88-
13 Dec 202316.9016.9016.9016.9016.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...