Healthpeak Properties Inc Historical Data - HC5

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	1.53846153846	19.5	19.8	19.2	210	19.48797613	DE
4	-0.4	-1.9801980198	20.2	20.399999	18.899999	348	19.46131236	DE
12	-1.2	-5.71428571429	21	21.399999	18.899999	204	19.96948292	DE
26	1.8	10	18	21.399999	18	304	19.83692352	DE
52	1.5	8.19672131148	18.3	21.399999	14.8	279	18.75014142	DE
156	0.7	3.66492146597	19.1	21.399999	14.3	259	18.3831898	DE
260	-3.3	-14.2857142857	23.1	27.16	14.3	218	18.3831898	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	19.399999	0.2	1.04	19.2	19.399999	19.2	51
1736285220	19.2	-0.3	-1.54	19.3	19.5	19.2	124
1736198820	19.5	-0.2	-1.02	19.8	19.8	19.5	504
1735939620	19.7	0	0.00	19.7	19.7	19.7	0
1735853220	19.7	0.7	3.68	19.5	19.8	19.5	161
1735594020	19	-0.3	-1.55	19.1	19.1	19	2
1735334820	19.3	0	0.00	19.399999	19.399999	19.3	338
1734989220	19.3	0	0.00	19.2	19.5	19.2	416
1734730020	19.3	0.1	0.52	18.899999	19.3	18.899999	530
1734643620	19.2	0	0.00	19.399999	19.399999	19.2	200
1734557220	19.2	-0.8	-4.00	19.8	19.8	19.2	1158
1734470820	20	0.1	0.50	20	20	20	200
1734384420	19.899999	-0.1	-0.50	19.899999	19.899999	19.6	208
1734125220	20	0	0.00	20	20	20	0
1734038820	20	-0.4	-1.96	20.2	20.399999	20	634
1733952420	20.399999	0	0.00	20.399999	20.399999	20.399999	10
1733866020	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	1
1733779620	20.6	0.2	0.98	20.399999	20.6	20.2	141
1733520420	20.399999	0.4	2.00	20.399999	20.399999	20.399999	21
1733434020	20	-0.6	-2.91	20.399999	20.399999	20	97
1733347620	20.6	0	0.00	20.6	20.6	20.6	0
1733261220	20.6	0	0.00	20.399999	20.6	20.399999	76
1733174820	20.6	-0.6	-2.83	21.2	21.2	20.6	158
1732915620	21.2	0	0.00	21.2	21.2	21.2	0
1732829220	21.2	-0.2	-0.93	21.2	21.2	21.2	158
1732742820	21.399999	0.4	1.90	21.399999	21.399999	21.399999	2
1732656420	21	0	0.00	21	21	21	0
1732570020	21	0.6	2.94	21	21	21	12
1732310820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732224420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732138020	20.399999	0.4	2.00	20.399999	20.399999	20.399999	8
1732051620	20	0.4	2.04	20	20	20	50
1731965220	19.6	-0.3	-1.51	19.7	19.7	19.6	101
1731705960	19.899999	-0.7	-3.40	20	20.2	19.899999	60
1731619560	20.6	-0.2	-0.96	20.399999	20.6	20.399999	329
1731533160	20.8	0.2	0.97	20.8	20.8	20.8	100
1731446820	20.6	-0.8	-3.74	21	21	20.6	122
1731360420	21.399999	0.6	2.88	21.399999	21.399999	21.399999	4
1731101160	20.8	0	0.00	20.8	20.8	20.8	0
1731014760	20.8	0.4	1.96	20.8	20.8	20.8	10
1730928360	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1730841960	20.399999	0.2	0.99	20.2	20.399999	20.2	349
1730755560	20.2	-0.6	-2.88	19.7	20.2	19.7	850
1730496360	20.8	0	0.00	20.8	20.8	20.8	57
1730409960	20.8	0	0.00	20.8	20.8	20.8	0
1730323560	20.8	-0.2	-0.95	20.8	20.8	20.8	200
1730233620	21	0	0.00	21	21	21	0
1730147220	21	0	0.00	21	21	21	0
1729888020	21	-0.2	-0.94	21	21	21	100
1729801560	21.2	-0.2	-0.93	21.2	21.2	21.2	12
1729715160	21.399999	0.6	2.88	20.8	21.399999	20.8	105
1729628760	20.8	0.2	0.97	20.8	20.8	20.8	454
1729542360	20.6	0	0.00	21	21	20.6	375
1729283160	20.6	0	0.00	20.6	20.6	20.6	0
1729196760	20.6	-0.2	-0.96	21	21	20.6	81
1729110360	20.8	0.4	1.96	20.399999	20.8	20.399999	161
1729023960	20.399999	0.4	2.00	20.2	20.399999	20.2	58
1728937560	20	0	0.00	20	20	20	0
1728678360	20	0	0.00	20	20	20	0
1728591960	20	0.1	0.50	20	20	20	75
1728505560	19.899999	0	0.00	19.899999	19.899999	19.899999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Healthpeak Properties Inc (HC5)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Healthpeak Properties Inc (HC5) Historical

Healthpeak Properties Inc (HC5)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free