Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Highwoods Properties, Inc. (HQS.F)

Compare
23.20
-1.20
(-4.92%)
At close: April 10 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202524.4024.4022.8023.2023.20-
Apr 9, 202522.2024.4022.0024.4024.40673
Apr 8, 202524.0024.6023.0023.0023.00-
Apr 7, 202523.8024.6023.2024.0024.00-
Apr 4, 202525.0025.0024.0024.6024.60-
Apr 3, 202526.4026.4025.2025.2025.20-
Apr 2, 202527.0027.4027.0027.4027.40-
Apr 1, 202527.0027.4027.0027.2027.20-
Mar 31, 202526.8027.4026.8027.4027.40-
Mar 28, 202526.6026.8026.6026.8026.80-
Mar 27, 202527.2027.2026.6026.6026.60-
Mar 26, 202526.8027.4026.8027.0027.00-
Mar 25, 202527.0027.2026.8026.8026.80-
Mar 24, 202526.6027.0026.6027.0027.00-
Mar 21, 202526.6026.6026.2026.4026.40-
Mar 20, 202526.6026.6026.4026.4026.40-
Mar 19, 202526.2026.4026.2026.4026.40-
Mar 18, 202526.4026.4026.0026.0026.00-
Mar 17, 202525.6026.8025.6026.4026.40-
Mar 14, 202525.6025.8025.6025.6025.60-
Mar 13, 202526.2026.2025.4025.4025.40-
Mar 12, 202526.4026.6026.0026.0026.00-
Mar 11, 202526.8026.8026.0026.2026.20-
Mar 10, 202526.8027.4026.8026.8026.80-
Mar 7, 202526.2027.0026.2027.0027.00-
Mar 6, 202526.4026.6026.2026.4026.40-
Mar 5, 202526.2026.6025.8026.6026.60-
Mar 4, 202527.6027.6026.6026.6026.60-
Mar 3, 202527.8028.2027.6027.6027.60-
Feb 28, 202527.4027.8027.4027.8027.80-
Feb 27, 202527.2027.8027.2027.6027.60-
Feb 26, 202527.4027.8027.4027.4027.40-
Feb 25, 202527.4027.8027.4027.4027.40-
Feb 24, 202527.6027.8027.6027.6027.60-
Feb 21, 202527.8028.2027.8028.0028.00-
Feb 20, 202527.6028.0027.6028.0028.00-
Feb 19, 202527.4027.8027.4027.8027.80-
Feb 18, 2025 0.44 Dividend
Feb 18, 202527.2027.6027.2027.6027.60-
Feb 17, 202527.6027.6027.6027.6027.10-
Feb 14, 202527.8028.0027.8027.8027.30-
Feb 13, 202527.2027.8027.2027.8027.30-
Feb 12, 202527.8027.8026.8027.4026.90-
Feb 11, 202527.8027.8027.6027.8027.30-
Feb 10, 202528.4028.4028.0028.0027.49-
Feb 7, 202528.0028.4027.8028.4027.89-
Feb 6, 202527.8028.0027.6028.0027.49-
Feb 5, 202527.8027.8027.4027.8027.30-
Feb 4, 202528.2028.2027.6027.8027.30-
Feb 3, 202528.2028.6028.2028.4027.89-
Jan 31, 202528.2028.6028.2028.6028.08-
Jan 30, 202527.2028.6027.2028.4027.89-
Jan 29, 202527.8027.8027.2027.2026.71-
Jan 28, 202528.2028.6028.0028.0027.49-
Jan 27, 202527.6028.4027.6028.4027.89-
Jan 24, 202527.8028.2027.8028.0027.49-
Jan 23, 202528.6028.6028.0028.0027.49-
Jan 22, 202528.8028.8028.6028.8028.28-
Jan 21, 202529.0029.2029.0029.2028.67-
Jan 20, 202529.0029.0028.8028.8028.28-
Jan 17, 202528.8029.4028.8029.4028.87-
Jan 16, 202528.6029.0028.6028.8028.28-
Jan 15, 202528.2029.0028.2028.6028.08-
Jan 14, 202527.8028.4027.8028.2027.69-
Jan 13, 202527.4028.0027.4028.0027.4940
Jan 10, 202528.4028.4027.6027.6027.10-
Jan 9, 202528.2028.2028.2028.2027.69-
Jan 8, 202528.0028.2028.0028.2027.69-
Jan 7, 202528.4029.0028.2028.2027.69-
Jan 6, 202529.6029.6028.8028.8028.28-
Jan 3, 202529.6029.8029.6029.6029.06-
Jan 2, 202529.2029.8029.2029.8029.26-
Dec 30, 202428.8028.8028.6028.6028.08-
Dec 27, 202429.2029.2029.0029.0028.47-
Dec 23, 202428.6029.0028.6029.0028.47-
Dec 20, 202428.0029.0028.0028.8028.28-
Dec 19, 202428.4029.0028.2028.2027.69-
Dec 18, 202429.2030.0028.6028.6028.08-
Dec 17, 202429.4029.8029.4029.8029.26-
Dec 16, 202429.4030.0029.4029.8029.26-
Dec 13, 202429.2029.4029.2029.4028.87-
Dec 12, 202428.8029.6028.8029.4028.87-
Dec 11, 202428.8029.4028.8029.0028.47-
Dec 10, 202429.8030.0029.0029.0028.47-
Dec 9, 202429.6030.2029.6030.0029.46-
Dec 6, 202429.6030.0029.6030.0029.46-
Dec 5, 202429.8029.8029.4029.8029.26-
Dec 4, 202429.4030.0029.4030.0029.46-
Dec 3, 202430.0030.2029.4029.6029.06-
Dec 2, 202430.6030.6030.0030.0029.46-
Nov 29, 202430.2030.6030.0030.0029.46-
Nov 28, 202430.2030.2030.0030.2029.65-
Nov 27, 202430.2030.8030.2030.4029.85-
Nov 26, 202430.2030.6030.2030.6030.05-
Nov 25, 202430.0030.8030.0030.6030.05-
Nov 22, 202429.8030.6029.8030.6030.05-
Nov 21, 202429.4030.4029.4030.2029.65-
Nov 20, 202429.2029.8029.2029.8029.26-
Nov 19, 202429.0029.6029.0029.4028.87-
Nov 18, 2024 0.44 Dividend
Nov 18, 202428.8029.6028.8029.4028.87-
Nov 15, 202429.4030.0029.4029.8028.77-
Nov 14, 202429.8030.2029.8030.2029.16-
Nov 13, 202429.6030.4029.6030.2029.16-
Nov 12, 202430.2031.0030.2030.4029.35-
Nov 11, 202430.8031.8030.8031.0029.93-
Nov 8, 202430.6031.4030.6031.4030.31-
Nov 7, 202430.6031.2030.6031.2030.12-
Nov 6, 202430.8031.2030.8031.2030.12-
Nov 5, 202429.8030.4029.8030.4029.35-
Nov 4, 202429.2030.0029.2030.0028.96-
Nov 1, 202430.4030.8029.4029.4028.38-
Oct 31, 202430.8031.2030.2030.2029.16-
Oct 30, 202431.2031.6030.8030.8029.73-
Oct 29, 202431.6031.8031.0031.0029.93-
Oct 28, 202431.8032.2031.6031.6030.51-
Oct 25, 202432.2032.4032.0032.0030.89-
Oct 24, 202432.4032.8032.4032.6031.47-
Oct 23, 202432.2033.4032.2033.0031.86-
Oct 22, 202432.2032.8032.2032.8031.67-
Oct 21, 202432.8033.0032.8032.8031.67-
Oct 18, 202432.4033.2032.4033.2032.05-
Oct 17, 202432.0033.0032.0033.0031.86-
Oct 16, 202431.4032.8031.4032.4031.28-
Oct 15, 202430.8032.8030.8032.2031.09-
Oct 14, 202430.0031.2030.0031.2030.12-
Oct 11, 202429.6030.4029.6030.4029.35-
Oct 10, 202429.2030.0029.2030.0028.96-
Oct 9, 202428.8029.8028.8029.8028.77-
Oct 8, 202429.0029.4029.0029.4028.38-
Oct 7, 202429.2029.4029.2029.4028.38-
Oct 4, 202428.8030.0028.8029.8028.77-
Oct 3, 202429.2029.6029.2029.6028.58-
Oct 2, 202429.4029.8029.4029.8028.77-
Oct 1, 202429.4030.0029.4030.0028.96-
Sep 30, 202428.8029.8028.8029.8028.77-
Sep 27, 202429.0029.4029.0029.2028.19-
Sep 26, 202429.0029.6029.0029.4028.38-
Sep 25, 202429.2029.8029.2029.6028.58-
Sep 24, 202429.6030.0029.6030.0028.96-
Sep 23, 202429.2030.0029.2030.0028.96-
Sep 20, 202429.4030.0029.4029.6028.58-
Sep 19, 202429.2029.8029.2029.8028.77-
Sep 18, 202428.8029.6028.8029.6028.58-
Sep 17, 202429.0029.8029.0029.2028.19-
Sep 16, 202429.0029.6029.0029.6028.58-
Sep 13, 202428.6029.4028.6029.4028.38-
Sep 12, 202428.6029.4028.6029.0028.00-
Sep 11, 202428.0028.8028.0028.8027.80-
Sep 10, 202428.0028.6028.0028.6027.61-
Sep 9, 202428.0028.6028.0028.6027.61-
Sep 6, 202428.0028.6028.0028.2027.22-
Sep 5, 202428.0028.8028.0028.4027.42-
Sep 4, 202428.0028.8028.0028.6027.61-
Sep 3, 202428.4028.8028.4028.6027.61-
Sep 2, 202428.4028.6028.4028.4027.42-
Aug 30, 202428.0028.8028.0028.8027.80-
Aug 29, 202428.0028.6028.0028.4027.42-
Aug 28, 202428.0028.6028.0028.4027.42-
Aug 27, 202427.8028.4027.8028.4027.42-
Aug 26, 202428.0028.6028.0028.2027.22-
Aug 23, 202427.6028.4027.4028.4027.42-
Aug 22, 202427.4027.8027.4027.8026.84-
Aug 21, 202427.2027.8027.2027.8026.84-
Aug 20, 202427.6027.8027.6027.6026.65-
Aug 19, 2024 0.44 Dividend
Aug 19, 202427.6028.0027.6028.0027.03-
Aug 16, 202428.6029.0028.6028.6027.13-
Aug 15, 202427.8029.0027.8028.8027.32-
Aug 14, 202427.6028.2027.6028.2026.75-
Aug 13, 202427.0028.0027.0027.8026.37-
Aug 12, 202427.6027.6027.2027.4025.99159
Aug 9, 202427.2027.8027.2027.8026.37-
Aug 8, 202427.0027.8027.0027.8026.37-
Aug 7, 202427.4028.2027.4027.4025.99-
Aug 6, 202426.4027.8026.4027.8026.37-
Aug 5, 202426.4027.0025.6026.6025.23-
Aug 2, 202427.6027.6026.8027.2025.80-
Aug 1, 202428.0028.8028.0028.2026.75-
Jul 31, 202427.6028.6027.6028.4026.94-
Jul 30, 202427.6028.0027.6028.0026.56-
Jul 29, 202427.6028.2027.6028.0026.56-
Jul 26, 202426.2027.8026.2027.8026.37-
Jul 25, 202426.4027.2026.4026.8025.42-
Jul 24, 202425.8027.2025.8026.6025.23-
Jul 23, 202425.2026.2025.2026.2024.85-
Jul 22, 202424.8025.6024.8025.6024.28-
Jul 19, 202425.2025.4025.2025.2023.90-
Jul 18, 202425.6026.2025.4025.4024.09-
Jul 17, 202426.0026.4026.0026.0024.66-
Jul 16, 202425.6026.4025.6026.4025.04-
Jul 15, 202425.2026.0025.2025.8024.47-
Jul 12, 202424.8025.6024.8025.4024.09-
Jul 11, 202424.0025.2024.0025.2023.90-
Jul 10, 202424.0025.2024.0024.6023.33203
Jul 9, 202423.8024.4023.8024.4023.14-
Jul 8, 202423.4024.2023.4024.2022.95-
Jul 5, 202423.8024.2023.8023.8022.58-
Jul 4, 202424.2024.2024.2024.2022.95-
Jul 3, 202424.0024.6024.0024.2022.95-
Jul 2, 202424.0024.4024.0024.4023.14-
Jul 1, 202423.8024.4023.8024.4023.1470
Jun 28, 202423.2024.2023.2024.2022.95-
Jun 27, 202423.2023.6023.2023.6022.39-
Jun 26, 202423.4023.8023.4023.6022.39-
Jun 25, 202424.0024.2023.8024.0022.76-
Jun 24, 202423.6024.4023.6024.4023.14-
Jun 21, 202423.6024.0023.6024.0022.76-
Jun 20, 202424.0024.2024.0024.2022.95-
Jun 19, 202424.0024.0024.0024.0022.76-
Jun 18, 202423.2024.2023.2024.2022.95-
Jun 17, 202423.4023.6023.4023.6022.39-
Jun 14, 202423.2023.8023.2023.8022.58-
Jun 13, 202422.8023.8022.8023.6022.39-
Jun 12, 202422.2024.2022.2023.4022.20-
Jun 11, 202422.8023.0022.6022.6021.44-
Jun 10, 202422.8023.2022.8023.2022.01-
Jun 7, 202422.8023.2022.8023.2022.01-
Jun 6, 202422.8023.2022.8023.0021.82-
Jun 5, 202423.0023.6023.0023.4022.20-
Jun 4, 202423.0023.6023.0023.6022.39-
Jun 3, 202423.4023.6023.4023.4022.20-
May 31, 202422.6023.6022.6023.6022.39-
May 30, 202421.8023.0021.8023.0021.82-
May 29, 202422.4022.6022.2022.4021.25-
May 28, 202423.0023.4023.0023.0021.82-
May 27, 202423.2023.2023.2023.2022.01-
May 24, 202422.8023.6022.8023.2022.01-
May 23, 202423.4023.4023.2023.2022.01-
May 22, 202424.0024.2023.8023.8022.58-
May 21, 202423.6024.4023.6024.4023.14-
May 20, 202423.6024.2023.6024.2022.95-
May 17, 2024 0.44 Dividend
May 17, 202424.0024.0024.0024.0022.76-
May 16, 202424.4024.8024.4024.6022.86-
May 15, 202425.0025.8025.0025.0023.23-
May 14, 202424.4025.4024.4025.4023.60-
May 13, 202424.2025.0024.2024.8023.05-
May 10, 202423.8024.8023.8024.8023.05-
May 9, 202424.0024.4024.0024.4022.67-
May 8, 202424.0024.6024.0024.4022.67-
May 7, 202424.6025.0024.6024.6022.86-
May 6, 202424.2025.0024.2025.0023.23-
May 3, 202424.2025.2024.2024.8023.05-
May 2, 202423.4024.8023.4024.8023.05-
Apr 30, 202424.0024.6024.0024.4022.67-
Apr 29, 202423.2024.4023.2024.4022.67-
Apr 26, 202423.2024.2023.2024.0022.30-
Apr 25, 202423.6023.8023.6023.6021.93-
Apr 24, 202423.0024.2023.0024.2022.49-
Apr 23, 202422.6023.6022.6023.6021.93-
Apr 22, 202422.0023.0022.0023.0021.37-
Apr 19, 202421.8022.6021.8022.4020.82-
Apr 18, 202421.6022.4021.6022.2020.63-
Apr 17, 202422.0022.4022.0022.2020.63-
Apr 16, 202422.4022.4022.0022.2020.63-
Apr 15, 202422.6023.0022.4022.4020.82-
Apr 12, 202423.2023.4022.8022.8021.19-
Apr 11, 202422.8023.4022.8023.2021.56-
Apr 10, 202423.4023.4022.6022.8021.19-