Healthpeak Properties Inc (HC5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.552486187845 | 18.1 | 18.3 | 17.8 | 441 | 18.18260212 | DE |
| 4 | 0.7 | 4.04624277457 | 17.3 | 18.5 | 17.3 | 358 | 17.99761231 | DE |
| 12 | 1.2 | 7.14285714286 | 16.8 | 18.7 | 16.8 | 305 | 17.70347157 | DE |
| 26 | -0.1 | -0.552486187845 | 18.1 | 19.1 | 14.8 | 216 | 17.17773467 | DE |
| 52 | -1.1 | -5.75916230366 | 19.1 | 19.3 | 14.3 | 205 | 16.81567628 | DE |
| 156 | -1.1 | -5.75916230366 | 19.1 | 19.3 | 14.3 | 205 | 16.81567628 | DE |
| 260 | -1.1 | -5.75916230366 | 19.1 | 19.3 | 14.3 | 205 | 16.81567628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 17.8 | -0.5 | -2.73 | 18.2 | 18.2 | 17.8 | 230 |
| 1719260820 | 18.3 | 0.2 | 1.10 | 18.1 | 18.3 | 18 | 891 |
| 1719001560 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1718915160 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 201 |
| 1718828760 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1718742360 | 18.1 | -0.1 | -0.55 | 17.899999 | 18.1 | 17.899999 | 13 |
| 1718656020 | 18.2 | 0.3 | 1.68 | 18.5 | 18.5 | 18.1 | 1017 |
| 1718396820 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1718310420 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1718224020 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1718137620 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1718051220 | 17.899999 | 0.2 | 1.13 | 17.899999 | 17.899999 | 17.899999 | 10 |
| 1717792020 | 17.7 | -0.2 | -1.12 | 18 | 18 | 17.7 | 783 |
| 1717705620 | 17.899999 | -0.2 | -1.10 | 18 | 18 | 17.899999 | 384 |
| 1717619220 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 18.1 | 600 |
| 1717532820 | 18 | -0.5 | -2.70 | 18 | 18 | 18 | 1 |
| 1717446420 | 18.5 | 0.2 | 1.09 | 18.5 | 18.5 | 18.2 | 7 |
| 1717187220 | 18.3 | 0.8 | 4.57 | 18.3 | 18.3 | 18.3 | 12 |
| 1717100820 | 17.5 | -0.1 | -0.57 | 17.3 | 17.5 | 17.3 | 500 |
| 1717014420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1716928020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 347 |
| 1716841620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1716582420 | 17.6 | -0.2 | -1.12 | 17.7 | 17.7 | 17.6 | 106 |
| 1716496020 | 17.8 | -0.4 | -2.20 | 18.1 | 18.1 | 17.8 | 16 |
| 1716409620 | 18.2 | 0 | 0.00 | 18.1 | 18.2 | 18.1 | 227 |
| 1716323160 | 18.2 | -0.4 | -2.15 | 18.2 | 18.2 | 18.2 | 350 |
| 1716236820 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1715977620 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1715891220 | 18.6 | -0.1 | -0.53 | 18.6 | 18.6 | 18.6 | 186 |
| 1715804820 | 18.7 | 0.6 | 3.31 | 18.399999 | 18.7 | 18.399999 | 18 |
| 1715718360 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715631960 | 18.1 | 0.2 | 1.12 | 18.1 | 18.1 | 18.1 | 300 |
| 1715372820 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1715286420 | 17.899999 | 0.1 | 0.56 | 17.7 | 17.899999 | 17.7 | 102 |
| 1715200020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715113620 | 17.8 | 0.2 | 1.14 | 17.7 | 17.8 | 17.7 | 99 |
| 1715027220 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 5 |
| 1714768020 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 55 |
| 1714681560 | 17.7 | 0 | 0.00 | 17.7 | 17.8 | 17.7 | 6 |
| 1714508820 | 17.7 | -0.3 | -1.67 | 17.6 | 17.7 | 17.6 | 2178 |
| 1714422420 | 18 | 0.8 | 4.65 | 17.8 | 18 | 17.8 | 2 |
| 1714163220 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 829 |
| 1714076760 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1713990360 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1713903960 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.1 | 7 |
| 1713817560 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 71 |
| 1713558420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 30 |
| 1713472020 | 16.899999 | -0.6 | -3.43 | 16.899999 | 17 | 16.899999 | 902 |
| 1713385620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713299220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713212820 | 17.5 | 0.3 | 1.74 | 17.5 | 17.5 | 17.5 | 13 |
| 1712953620 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1712867220 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 180 |
| 1712780760 | 17.399999 | -0.2 | -1.14 | 17.5 | 17.5 | 17.399999 | 369 |
| 1712694360 | 17.6 | 0.3 | 1.73 | 17.399999 | 17.6 | 17.399999 | 1242 |
| 1712607960 | 17.3 | 0.4 | 2.37 | 17.3 | 17.3 | 17.3 | 9 |
| 1712348820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 2 |
| 1712262360 | 16.899999 | -0.1 | -0.59 | 16.899999 | 16.899999 | 16.899999 | 313 |
| 1712175960 | 17 | -0.3 | -1.73 | 16.8 | 17 | 16.8 | 174 |
| 1712089560 | 17.3 | 0.3 | 1.76 | 17.399999 | 17.399999 | 17.3 | 27 |
| 1711661160 | 17 | 0.6 | 3.66 | 17 | 17 | 17 | 33 |
| 1711574760 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1711488360 | 16.399999 | 0.2 | 1.23 | 16.399999 | 16.399999 | 16.399999 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
