Highwoods Properties, Inc. HIW
NYSE · Vereinigte Staaten · Finanzen
$29,08+0,05 (+0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,93 | -0,31 % | $28,82 | $29,06 | $28,38 | 484,91K |
| 2026-09-30 | $29,02 | +1,33 % | $28,69 | $29,30 | $28,52 | 1,34M |
| 2026-09-29 | $28,64 | -2,62 % | $29,30 | $29,57 | $28,57 | 1,68M |
| 2026-09-28 | $29,41 | -2,26 % | $29,99 | $30,09 | $29,29 | 931,10K |
| 2026-09-25 | $30,09 | +0,27 % | $30,09 | $30,35 | $29,81 | 913,40K |
| 2026-09-24 | $30,01 | +1,08 % | $29,79 | $30,15 | $29,62 | 1,28M |
| 2026-09-23 | $29,69 | -3,45 % | $30,60 | $30,69 | $29,66 | 1,54M |
| 2026-09-22 | $30,75 | -1,06 % | $31,20 | $31,33 | $30,55 | 1,49M |
| 2026-09-21 | $31,08 | +2,17 % | $30,52 | $31,26 | $30,50 | 1,08M |
| 2026-09-18 | $30,42 | -1,20 % | $30,98 | $30,98 | $30,26 | 1,73M |
| 2026-09-17 | $30,79 | +0,29 % | $30,91 | $30,97 | $30,72 | 831,10K |
| 2026-09-16 | $30,70 | -0,20 % | $30,88 | $31,09 | $30,18 | 1,24M |
| 2026-09-15 | $30,76 | +0,33 % | $30,66 | $30,87 | $30,39 | 1,31M |
| 2026-09-14 | $30,66 | -0,87 % | $30,86 | $31,04 | $30,55 | 1,23M |
| 2026-09-11 | $30,93 | +1,61 % | $30,70 | $31,02 | $30,44 | 1,38M |
| 2026-09-10 | $30,44 | +0,53 % | $30,40 | $30,61 | $30,19 | 912,50K |
| 2026-09-09 | $30,28 | -0,72 % | $30,68 | $31,02 | $29,85 | 1,08M |
| 2026-09-08 | $30,50 | -2,21 % | $31,34 | $31,34 | $30,27 | 1,08M |
| 2026-09-04 | $31,19 | +0,58 % | $30,75 | $31,40 | $30,70 | 1,11M |
| 2026-09-03 | $31,01 | +0,49 % | $31,19 | $31,53 | $30,96 | 1,27M |
| 2026-09-02 | $30,86 | +1,51 % | $30,45 | $31,01 | $30,24 | 1,48M |
| 2026-09-01 | $30,40 | -0,65 % | $30,67 | $30,81 | $30,11 | 1,24M |
| 2026-08-31 | $30,60 | -1,77 % | $31,01 | $31,32 | $30,54 | 1,13M |
| 2026-08-28 | $31,15 | -0,73 % | $31,50 | $31,55 | $31,14 | 624,90K |
| 2026-08-27 | $31,38 | -0,41 % | $31,22 | $31,50 | $31,18 | 673,70K |
| 2026-08-26 | $31,51 | -1,25 % | $31,96 | $31,96 | $31,47 | 752,30K |
| 2026-08-25 | $31,91 | +0,44 % | $31,95 | $31,97 | $31,64 | 1,05M |
| 2026-08-24 | $31,77 | +1,18 % | $31,59 | $31,99 | $31,44 | 728,30K |
| 2026-08-21 | $31,40 | -0,22 % | $31,56 | $31,56 | $31,18 | 1,05M |
| 2026-08-20 | $31,47 | +0,67 % | $31,23 | $31,71 | $31,08 | 722,60K |
| 2026-08-19 | $31,26 | +1,33 % | $31,02 | $31,59 | $31,02 | 770,90K |
| 2026-08-18 | $30,85 | +0,62 % | $30,82 | $31,12 | $30,65 | 1,20M |
| 2026-08-17 | $30,66 | -2,70 % | $31,14 | $31,19 | $30,37 | 823,00K |
| 2026-08-14 | $31,51 | -0,97 % | $31,81 | $32,07 | $31,50 | 786,00K |
| 2026-08-13 | $31,82 | +1,56 % | $31,48 | $31,95 | $31,36 | 899,40K |
| 2026-08-12 | $31,33 | +1,56 % | $30,93 | $31,41 | $30,78 | 865,20K |
| 2026-08-11 | $30,85 | -0,19 % | $30,99 | $31,19 | $30,64 | 1,01M |
| 2026-08-10 | $30,91 | -1,72 % | $31,23 | $31,29 | $30,66 | 1,07M |
| 2026-08-07 | $31,45 | -0,10 % | $31,53 | $31,92 | $31,38 | 929,40K |
| 2026-08-06 | $31,48 | -2,90 % | $32,73 | $32,73 | $31,43 | 1,02M |
| 2026-08-05 | $32,42 | -1,70 % | $32,55 | $32,61 | $32,17 | 1,15M |
| 2026-08-04 | $32,98 | -1,02 % | $33,17 | $33,38 | $32,83 | 1,19M |
| 2026-08-03 | $33,32 | +0,57 % | $33,32 | $33,61 | $33,10 | 1,34M |
| 2026-07-31 | $33,13 | -1,98 % | $33,50 | $33,68 | $33,04 | 1,19M |
| 2026-07-30 | $33,80 | -1,74 % | $34,40 | $34,45 | $33,02 | 1,94M |
| 2026-07-29 | $34,40 | +2,26 % | $34,99 | $35,44 | $34,24 | 3,88M |
| 2026-07-28 | $33,64 | -0,59 % | $34,03 | $34,03 | $33,51 | 1,76M |
| 2026-07-27 | $33,84 | +0,56 % | $33,84 | $34,00 | $33,57 | 2,14M |
| 2026-07-24 | $33,65 | +2,65 % | $32,94 | $33,80 | $32,86 | 1,54M |
| 2026-07-23 | $32,78 | +0,86 % | $32,37 | $33,28 | $32,37 | 1,34M |
| 2026-07-22 | $32,50 | -1,75 % | $33,06 | $33,18 | $32,41 | 1,79M |
| 2026-07-21 | $33,08 | +0,33 % | $32,72 | $33,63 | $32,64 | 1,46M |
| 2026-07-20 | $32,97 | -1,05 % | $33,31 | $33,37 | $32,86 | 1,46M |
| 2026-07-17 | $33,32 | -0,27 % | $33,29 | $33,88 | $32,94 | 992,10K |
| 2026-07-16 | $33,41 | +3,24 % | $32,39 | $33,47 | $32,39 | 1,24M |
| 2026-07-15 | $32,36 | +0,84 % | $32,22 | $33,07 | $32,22 | 1,43M |
| 2026-07-14 | $32,09 | +2,43 % | $31,57 | $32,20 | $31,35 | 1,20M |
| 2026-07-13 | $31,33 | +0,35 % | $31,33 | $31,58 | $31,08 | 1,29M |
| 2026-07-10 | $31,22 | -1,05 % | $31,72 | $31,86 | $31,01 | 1,75M |
| 2026-07-09 | $31,55 | +0,96 % | $31,53 | $31,82 | $31,34 | 1,28M |
| 2026-07-08 | $31,25 | -2,62 % | $31,92 | $31,92 | $31,07 | 1,87M |
| 2026-07-07 | $32,09 | +0,34 % | $32,24 | $32,47 | $31,94 | 1,36M |
| 2026-07-06 | $31,98 | +0,38 % | $32,12 | $32,27 | $31,65 | 1,31M |
| 2026-07-02 | $31,86 | +3,07 % | $31,02 | $31,88 | $31,02 | 1,95M |
| 2026-07-01 | $30,91 | +2,49 % | $30,28 | $30,92 | $30,18 | 1,65M |
| 2026-06-30 | $30,16 | -0,07 % | $30,23 | $30,61 | $29,93 | 1,58M |
| 2026-06-29 | $30,18 | +0,94 % | $29,70 | $30,18 | $29,43 | 1,39M |
| 2026-06-26 | $29,90 | +2,33 % | $29,43 | $30,04 | $29,36 | 16,69M |
| 2026-06-25 | $29,22 | +1,07 % | $29,11 | $29,44 | $28,54 | 1,35M |
| 2026-06-24 | $28,91 | -2,10 % | $29,56 | $29,83 | $28,75 | 1,83M |
| 2026-06-23 | $29,53 | +0,51 % | $29,25 | $29,70 | $29,25 | 1,15M |
| 2026-06-22 | $29,38 | +0,34 % | $29,38 | $29,70 | $29,07 | 1,25M |
| 2026-06-18 | $29,28 | +2,31 % | $29,07 | $29,54 | $29,07 | 2,16M |
| 2026-06-17 | $28,62 | -2,82 % | $29,44 | $29,69 | $28,45 | 1,62M |
| 2026-06-16 | $29,45 | -0,07 % | $29,55 | $29,90 | $29,41 | 1,90M |
| 2026-06-15 | $29,47 | -1,24 % | $29,90 | $30,18 | $29,06 | 1,66M |
| 2026-06-12 | $29,84 | -1,36 % | $30,21 | $30,48 | $29,77 | 1,34M |
| 2026-06-11 | $30,25 | +0,17 % | $30,49 | $30,83 | $29,93 | 2,04M |
| 2026-06-10 | $30,20 | +1,34 % | $29,95 | $30,73 | $29,54 | 3,09M |
| 2026-06-09 | $29,80 | +4,60 % | $28,76 | $29,95 | $28,69 | 3,01M |
| 2026-06-08 | $28,49 | +2,19 % | $28,06 | $28,79 | $28,02 | 1,77M |
| 2026-06-05 | $27,88 | +1,01 % | $27,19 | $28,00 | $27,19 | 1,27M |
| 2026-06-04 | $27,60 | +2,37 % | $26,66 | $27,92 | $26,66 | 1,70M |
| 2026-06-03 | $26,96 | +0,37 % | $26,64 | $27,27 | $26,64 | 1,35M |
| 2026-06-02 | $26,86 | +1,78 % | $26,40 | $27,03 | $26,37 | 1,22M |
| 2026-06-01 | $26,39 | +1,11 % | $25,78 | $26,66 | $25,77 | 1,40M |
| 2026-05-29 | $26,10 | +0,12 % | $26,05 | $26,63 | $25,90 | 2,79M |
| 2026-05-28 | $26,07 | -0,76 % | $26,18 | $26,26 | $25,94 | 839,60K |
| 2026-05-27 | $26,27 | 0,00 % | $26,51 | $26,51 | $26,07 | 1,27M |
| 2026-05-26 | $26,27 | +2,42 % | $25,47 | $26,28 | $25,47 | 1,17M |