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

Munich - Delayed Quote EUR

Highwoods Properties Inc (HQS.MU)

24.20
-0.40
(-1.63%)
At close: April 28 at 8:00:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.0024.2024.20-
Apr 25, 202524.6024.6024.6024.6024.60-
Apr 24, 202524.2024.2024.2024.2024.20-
Apr 23, 202524.2024.2024.2024.2024.20-
Apr 22, 202523.0023.0023.0023.0023.00-
Apr 17, 202523.8023.8023.8023.8023.80-
Apr 16, 202523.6023.6023.6023.6023.60-
Apr 15, 202523.4023.4023.4023.4023.40-
Apr 14, 202522.8022.8022.8022.8022.80-
Apr 11, 202523.0023.0023.0023.0023.00-
Apr 10, 202524.2024.2024.2024.2024.20-
Apr 9, 202522.0022.0022.0022.0022.00-
Apr 8, 202523.8023.8023.8023.8023.80-
Apr 7, 202523.4023.4023.4023.4023.40-
Apr 4, 202524.6024.6024.6024.6024.60-
Apr 3, 202526.2026.2026.2026.2026.20-
Apr 2, 202526.8026.8026.8026.8026.80-
Apr 1, 202526.8026.8026.8026.8026.80-
Mar 31, 202526.6026.6026.6026.6026.60-
Mar 28, 202526.4026.4026.4026.4026.40-
Mar 27, 202526.6026.6026.6026.6026.60-
Mar 26, 202526.6026.6026.6026.6026.60-
Mar 25, 202526.6026.6026.6026.6026.60-
Mar 24, 202526.4026.4026.4026.4026.40-
Mar 21, 202526.4026.4026.4026.4026.40-
Mar 20, 202526.4026.4026.4026.4026.40-
Mar 19, 202526.0026.0026.0026.0026.00-
Mar 18, 202526.2026.2026.2026.2026.20-
Mar 17, 202525.4025.4025.4025.4025.40-
Mar 14, 202525.2025.2025.2025.2025.20-
Mar 13, 202526.0026.0026.0026.0026.00-
Mar 12, 202526.2026.2026.2026.2026.20-
Mar 11, 202526.6026.6026.6026.6026.60-
Mar 10, 202526.6026.6026.6026.6026.60-
Mar 7, 202526.0026.0026.0026.0026.00-
Mar 6, 202526.4026.4026.4026.4026.40-
Mar 5, 202526.2026.2026.2026.2026.20-
Mar 4, 202527.2027.2027.2027.2027.20-
Mar 3, 202527.4027.4027.4027.4027.40-
Feb 28, 202527.2027.2027.2027.2027.20-
Feb 27, 202527.0027.0027.0027.0027.00-
Feb 26, 202527.0027.0027.0027.0027.00-
Feb 25, 202527.0027.0027.0027.0027.00-
Feb 24, 202527.4027.4027.4027.4027.40-
Feb 21, 202527.6027.6027.6027.6027.60-
Feb 20, 202527.2027.2027.2027.2027.20-
Feb 19, 202527.0027.0027.0027.0027.00-
Feb 18, 2025 0.43825 Dividend
Feb 18, 202526.8026.8026.8026.8026.80-
Feb 17, 202527.2027.2027.2027.2026.70-
Feb 14, 202527.4027.4027.4027.4026.90-
Feb 13, 202526.8026.8026.8026.8026.31-
Feb 12, 202527.4027.4027.4027.4026.90-
Feb 11, 202527.4027.4027.4027.4026.90-
Feb 10, 202528.0028.0028.0028.0027.49-
Feb 7, 202527.6027.6027.6027.6027.09-
Feb 6, 202527.4027.4027.4027.4026.90-
Feb 5, 202527.4027.4027.4027.4026.90-
Feb 4, 202528.0028.0028.0028.0027.49-
Feb 3, 202528.0028.0028.0028.0027.49-
Jan 31, 202528.0028.0028.0028.0027.49-
Jan 30, 202526.8026.8026.8026.8026.31-
Jan 29, 202527.4027.4027.4027.4026.90-
Jan 28, 202528.0028.0028.0028.0027.49-
Jan 27, 202527.4027.4027.4027.4026.90-
Jan 24, 202527.6027.6027.6027.6027.09-
Jan 23, 202528.6028.6028.6028.6028.07-
Jan 22, 202528.6028.6028.6028.6028.07-
Jan 21, 202528.6028.6028.6028.6028.07-
Jan 20, 202528.8028.8028.8028.8028.27-
Jan 17, 202528.4028.4028.4028.4027.88-
Jan 16, 202528.2028.2028.2028.2027.68-
Jan 15, 202528.0028.0028.0028.0027.49-
Jan 14, 202527.6027.6027.6027.6027.09-
Jan 13, 202527.2027.2027.2027.2026.70-
Jan 10, 202528.0028.0028.0028.0027.49-
Jan 9, 202527.8027.8027.8027.8027.29-
Jan 8, 202527.8027.8027.8027.8027.29-
Jan 7, 202528.2028.2028.2028.2027.68-
Jan 6, 202529.4029.4029.4029.4028.86-
Jan 3, 202529.4029.4029.4029.4028.86-
Jan 2, 202529.0029.0029.0029.0028.47-
Dec 30, 202428.4028.6028.4028.6028.07-
Dec 27, 202428.8028.8028.8028.8028.27-
Dec 23, 202428.4028.4028.4028.4027.88-
Dec 20, 202427.8027.8027.8027.8027.29-
Dec 19, 202428.0028.0028.0028.0027.49-
Dec 18, 202429.2029.2029.2029.2028.66-
Dec 17, 202429.2029.2029.2029.2028.66-
Dec 16, 202429.0029.0029.0029.0028.47-
Dec 13, 202428.8028.8028.8028.8028.27-
Dec 12, 202428.6028.6028.6028.6028.07-
Dec 11, 202428.6028.6028.6028.6028.07-
Dec 10, 202429.6029.6029.6029.6029.06-
Dec 9, 202429.4029.4029.4029.4028.86-
Dec 6, 202429.4029.4029.4029.4028.86-
Dec 5, 202429.4029.4029.4029.4028.86-
Dec 4, 202429.2029.2029.2029.2028.66-
Dec 3, 202429.6029.6029.6029.6029.06-
Dec 2, 202430.2030.2030.2030.2029.64-
Nov 29, 202430.2030.2030.2030.2029.64-
Nov 28, 202430.2030.2030.2030.2029.64-
Nov 27, 202430.2030.2030.2030.2029.64-
Nov 26, 202430.2030.2030.2030.2029.64-
Nov 25, 202430.0030.0030.0030.0029.45-
Nov 22, 202429.8029.8029.8029.8029.25-
Nov 21, 202429.4029.4029.4029.4028.86-
Nov 20, 202429.2029.2029.2029.2028.66-
Nov 19, 202429.0029.0029.0029.0028.47-
Nov 18, 2024 0.43825 Dividend
Nov 18, 202429.0029.0029.0029.0028.47-
Nov 15, 202429.4029.4029.4029.4028.37-
Nov 14, 202429.8029.8029.8029.8028.75-
Nov 13, 202429.6029.6029.6029.6028.56-
Nov 12, 202430.4030.4030.4030.4029.33-
Nov 11, 202430.8030.8030.8030.8029.72-
Nov 8, 202430.6030.6030.6030.6029.53-
Nov 7, 202430.8030.8030.8030.8029.72-
Nov 6, 202430.8030.8030.8030.8029.72-
Nov 5, 202429.8029.8029.8029.8028.75-
Nov 4, 202429.2029.2029.2029.2028.18-
Nov 1, 202430.4030.4030.4030.4029.33-
Oct 31, 202430.8030.8030.8030.8029.72-
Oct 30, 202431.2031.2031.2031.2030.11-
Oct 29, 202431.6031.6031.6031.6030.49-
Oct 28, 202431.6031.6031.6031.6030.49-
Oct 25, 202432.2032.2032.2032.2031.07-
Oct 24, 202432.4032.4032.4032.4031.26-
Oct 23, 202432.2032.2032.2032.2031.07-
Oct 22, 202432.2032.2032.2032.2031.07-
Oct 21, 202432.8032.8032.8032.8031.65-
Oct 18, 202432.4032.4032.4032.4031.26-
Oct 17, 202432.0032.0032.0032.0030.88-
Oct 16, 202431.4031.4031.4031.4030.30-
Oct 15, 202430.8030.8030.8030.8029.72-
Oct 14, 202430.4030.4030.4030.4029.33-
Oct 11, 202429.6029.6029.6029.6028.56-
Oct 10, 202429.2029.2029.2029.2028.18-
Oct 9, 202428.8028.8028.8028.8027.79-
Oct 8, 202429.0029.0029.0029.0027.98-
Oct 7, 202429.2029.2029.2029.2028.18-
Oct 4, 202428.8028.8028.8028.8027.79-
Oct 3, 202429.2029.2029.2029.2028.18-
Oct 2, 202429.4029.4029.4029.4028.37-
Oct 1, 202429.4029.4029.4029.4028.37-
Sep 30, 202428.8028.8028.8028.8027.79-
Sep 27, 202429.0029.0029.0029.0027.98-
Sep 26, 202429.0029.0029.0029.0027.98-
Sep 25, 202429.2029.2029.2029.2028.18-
Sep 24, 202429.6029.6029.6029.6028.56-
Sep 23, 202429.2029.2029.2029.2028.18-
Sep 20, 202429.4029.4029.4029.4028.37-
Sep 19, 202429.2029.2029.2029.2028.18-
Sep 18, 202428.8028.8028.8028.8027.79-
Sep 17, 202429.0029.0029.0029.0027.98-
Sep 16, 202429.0029.0029.0029.0027.98-
Sep 13, 202428.6028.6028.6028.6027.60-
Sep 12, 202428.6028.6028.6028.6027.60-
Sep 11, 202428.0028.0028.0028.0027.02-
Sep 10, 202428.0028.0028.0028.0027.02-
Sep 9, 202428.0028.0028.0028.0027.02-
Sep 6, 202428.0028.0028.0028.0027.02-
Sep 5, 202428.0028.0028.0028.0027.02-
Sep 4, 202428.0028.0028.0028.0027.02-
Sep 3, 202428.4028.4028.4028.4027.40-
Sep 2, 202428.4028.4028.4028.4027.40-
Aug 30, 202428.0028.0028.0028.0027.02-
Aug 29, 202428.0028.0028.0028.0027.02-
Aug 28, 202428.0028.0028.0028.0027.02-
Aug 27, 202427.8027.8027.8027.8026.82-
Aug 26, 202428.0028.0028.0028.0027.02-
Aug 23, 202427.6027.6027.6027.6026.63-
Aug 22, 202427.4027.4027.4027.4026.44-
Aug 21, 202427.2027.2027.2027.2026.25-
Aug 20, 202427.6027.6027.6027.6026.63-
Aug 19, 2024 0.43825 Dividend
Aug 19, 202427.6027.6027.6027.6026.63-
Aug 16, 202428.4028.4028.4028.4026.92-
Aug 15, 202427.8027.8027.8027.8026.35-
Aug 14, 202427.6027.6027.6027.6026.16-
Aug 13, 202427.0027.0027.0027.0025.59-
Aug 12, 202427.6027.6027.6027.6026.16-
Aug 9, 202427.4027.4027.4027.4025.97-
Aug 8, 202427.0027.0027.0027.0025.59-
Aug 7, 202427.4027.4027.4027.4025.97-
Aug 6, 202426.4026.4026.4026.4025.03-
Aug 5, 202426.4026.4026.4026.4025.03-
Aug 2, 202427.6027.6027.6027.6026.16-
Aug 1, 202428.0028.0028.0028.0026.54-
Jul 31, 202427.6027.6027.6027.6026.16-
Jul 30, 202427.6027.6027.6027.6026.16-
Jul 29, 202427.6027.6027.6027.6026.16-
Jul 26, 202426.2026.2026.2026.2024.84-
Jul 25, 202426.4026.4026.4026.4025.03-
Jul 24, 202425.8025.8025.8025.8024.46-
Jul 23, 202425.2025.2025.2025.2023.89-
Jul 22, 202424.8024.8024.8024.8023.51-
Jul 19, 202425.2025.2025.2025.2023.89-
Jul 18, 202425.6025.6025.6025.6024.27-
Jul 17, 202426.0026.0026.0026.0024.65-
Jul 16, 202425.6025.6025.6025.6024.27-
Jul 15, 202425.0025.0025.0025.0023.70-
Jul 12, 202424.8024.8024.8024.8023.51-
Jul 11, 202424.0024.0024.0024.0022.75-
Jul 10, 202424.0024.0024.0024.0022.75-
Jul 9, 202423.8023.8023.8023.8022.56-
Jul 8, 202423.4023.4023.4023.4022.18-
Jul 5, 202423.8023.8023.8023.8022.56-
Jul 4, 202424.2024.2024.2024.2022.94-
Jul 3, 202424.0024.0024.0024.0022.75-
Jul 2, 202424.0024.0024.0024.0022.75-
Jul 1, 202423.8023.8023.8023.8022.56-
Jun 28, 202423.2023.2023.2023.2021.99-
Jun 27, 202423.2023.2023.2023.2021.99-
Jun 26, 202423.4023.4023.4023.4022.18-
Jun 25, 202424.0024.0024.0024.0022.75-
Jun 24, 202423.6023.6023.6023.6022.37-
Jun 21, 202423.6023.6023.6023.6022.37-
Jun 20, 202424.0024.0024.0024.0022.75-
Jun 19, 202424.0024.0024.0024.0022.75-
Jun 18, 202423.2023.2023.2023.2021.99-
Jun 17, 202423.4023.4023.4023.4022.18-
Jun 14, 202423.2023.2023.2023.2021.99-
Jun 13, 202422.8022.8022.8022.8021.61-
Jun 12, 202422.2022.2022.2022.2021.04-
Jun 11, 202422.8022.8022.8022.8021.61-
Jun 10, 202422.8022.8022.8022.8021.61-
Jun 7, 202422.8022.8022.8022.8021.61-
Jun 6, 202422.8022.8022.8022.8021.61-
Jun 5, 202423.0023.0023.0023.0021.80-
Jun 4, 202423.0023.0023.0023.0021.80-
Jun 3, 202423.4023.4023.4023.4022.18-
May 31, 202422.6022.6022.6022.6021.42-
May 30, 202421.8021.8021.8021.8020.66-
May 29, 202422.4022.4022.4022.4021.23-
May 28, 202423.0023.0023.0023.0021.80-
May 27, 202423.0023.0023.0023.0021.80-
May 24, 202422.8022.8022.8022.8021.61-
May 23, 202423.4023.4023.4023.4022.18-
May 22, 202424.0024.0024.0024.0022.75-
May 21, 202423.6023.6023.6023.6022.37-
May 20, 202423.6023.6023.6023.6022.37-
May 17, 2024 0.43825 Dividend
May 17, 202424.0024.0024.0024.0022.75-
May 16, 202424.4024.4024.4024.4022.66-
May 15, 202425.0025.0025.0025.0023.21-
May 14, 202424.4024.4024.4024.4022.66-
May 13, 202424.2024.2024.2024.2022.47-
May 10, 202423.8023.8023.8023.8022.10-
May 9, 202424.0024.0024.0024.0022.28-
May 8, 202424.0024.0024.0024.0022.28-
May 7, 202424.6024.6024.6024.6022.84-
May 6, 202424.2024.2024.2024.2022.47-
May 3, 202424.2024.2024.2024.2022.47-
May 2, 202423.4023.4023.4023.4021.73-
Apr 30, 202424.0024.0024.0024.0022.28-
Apr 29, 202423.2023.2023.2023.2021.54-

Related Tickers

JBG.F JBG SMITH Properties
12.20
-0.81%
 
JBG.MU JBG SMITH Properties
12.60
-0.79%
 
OY9.DU Orion Office REIT Inc
1.5140
-2.45%
 
OY9.MU Orion Office REIT Inc
1.5500
-0.19%
 
GEI.F SL Green Realty Corp.
47.43
-0.92%
 
SLG-PI SL Green Realty Corp.
22.05
+1.24%
 
JBGS JBG SMITH Properties
14.68
+0.34%
 
PDM Piedmont Office Realty Trust, Inc.
6.80
0.00%
 
ONL Orion Properties Inc.
1.7400
-0.57%
 
NLOP Net Lease Office Properties
30.22
-0.69%