Premium
Highwoods Properties Inc (HIW)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.67376928729 | 27.22 | 28.855 | 26.61 | 751653 | 27.7607851 | CS |
| 4 | -0.99 | -3.38925025676 | 29.21 | 29.94 | 24.185 | 892596 | 27.52414287 | CS |
| 12 | -1.33 | -4.50084602369 | 29.55 | 30.04 | 24.185 | 1056214 | 28.55766993 | CS |
| 26 | -7.37 | -20.7080640629 | 35.59 | 35.68 | 24.185 | 1006550 | 29.97103124 | CS |
| 52 | 2.53 | 9.84818995718 | 25.69 | 36.78 | 24.07 | 907635 | 29.71540379 | CS |
| 156 | -15.57 | -35.5560630281 | 43.79 | 44.07 | 17.055 | 1043213 | 26.52496862 | CS |
| 260 | -7.44 | -20.8637128435 | 35.66 | 48.98 | 17.055 | 959377 | 31.5520667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 28.22 | -0.07 | -0.25 | 28.22 | 28.32 | 27.81 | 648990 |
| 1745534400 | 28.29 | 0.21 | 0.75 | 28.02 | 28.43 | 27.87 | 701839 |
| 1745448000 | 28.08 | 0.39 | 1.41 | 28.5 | 28.855 | 27.92 | 721936 |
| 1745361600 | 27.69 | 0.59 | 2.18 | 27.54 | 28.03 | 27.395 | 752608 |
| 1745275200 | 27.1 | -0.47 | -1.70 | 27.22 | 27.415 | 26.61 | 830229 |
| 1744929600 | 27.57 | 0.28 | 1.03 | 27.52 | 27.88 | 27.31 | 623527 |
| 1744843200 | 27.29 | -0.19 | -0.69 | 27.53 | 27.805 | 27.135 | 686944 |
| 1744756800 | 27.48 | 0.33 | 1.22 | 27.05 | 27.65 | 26.9 | 586896 |
| 1744670400 | 27.15 | 0.74 | 2.80 | 26.81 | 27.375 | 26.565 | 610092 |
| 1744411200 | 26.41 | 0.33 | 1.27 | 25.89 | 26.485 | 25.32 | 669468 |
| 1744324800 | 26.08 | -0.84 | -3.12 | 26.32 | 26.545 | 25.3 | 781431 |
| 1744238400 | 26.92 | 1.61 | 6.36 | 24.78 | 27.16 | 24.185 | 1227919 |
| 1744152000 | 25.31 | -0.84 | -3.21 | 26.78 | 27.12 | 25.02 | 1162975 |
| 1744065600 | 26.15 | -0.98 | -3.61 | 26.17 | 27.77 | 25.535 | 1598143 |
| 1743806400 | 27.13 | -0.78 | -2.79 | 27.28 | 27.58 | 26.25 | 1558764 |
| 1743720000 | 27.91 | -1.94 | -6.50 | 29.22 | 29.34 | 27.85 | 788554 |
| 1743633600 | 29.85 | 0.35 | 1.19 | 29.27 | 29.94 | 29.27 | 637881 |
| 1743547200 | 29.5 | -0.14 | -0.47 | 29.76 | 29.8 | 29.14 | 1012396 |
| 1743460800 | 29.64 | 0.42 | 1.44 | 29.17 | 29.9 | 29.07 | 1151302 |
| 1743201600 | 29.22 | 0.18 | 0.62 | 29.21 | 29.37 | 28.975 | 856418 |
| 1743115200 | 29.04 | -0.3 | -1.02 | 29.48 | 29.64 | 28.95 | 682794 |
| 1743028800 | 29.34 | 0.09 | 0.31 | 29.35 | 29.74 | 29.12 | 528744 |
| 1742942400 | 29.25 | -0.07 | -0.24 | 29.47 | 29.54 | 28.94 | 884565 |
| 1742856000 | 29.32 | 0.53 | 1.84 | 28.54 | 29.49 | 28.54 | 1074999 |
| 1742596800 | 28.79 | -0.11 | -0.38 | 28.74 | 29.08 | 28.27 | 874265 |
| 1742510400 | 28.9 | -0.06 | -0.21 | 28.87 | 29.145 | 28.71 | 1029550 |
| 1742424000 | 28.96 | 0.24 | 0.84 | 28.58 | 29.27 | 28.53 | 779011 |
| 1742337600 | 28.72 | -0.29 | -1.00 | 29.38 | 29.38 | 28.46 | 1039396 |
| 1742251200 | 29.01 | 0.82 | 2.91 | 28.65 | 29.33 | 28.52 | 948870 |
| 1741992000 | 28.19 | 0.5 | 1.81 | 28 | 28.32 | 27.75 | 1078110 |
| 1741905600 | 27.69 | -0.81 | -2.84 | 28.49 | 28.805 | 27.63 | 1068981 |
| 1741819200 | 28.5 | -0.27 | -0.94 | 28.69 | 29.12 | 28.44 | 1731483 |
| 1741732800 | 28.77 | -0.51 | -1.74 | 29.4 | 29.53 | 28.41 | 1871124 |
| 1741646400 | 29.28 | -0.16 | -0.54 | 29.39 | 29.93 | 29.001 | 2015327 |
| 1741390800 | 29.44 | 0.95 | 3.33 | 28.48 | 29.56 | 28.38 | 1509881 |
| 1741304400 | 28.49 | -0.33 | -1.15 | 28.52 | 28.83 | 28.155 | 1551621 |
| 1741218000 | 28.82 | 0.74 | 2.64 | 28 | 28.85 | 27.8214 | 1070225 |
| 1741131600 | 28.08 | -1.01 | -3.47 | 28.91 | 29.24 | 28.07 | 895830 |
| 1741045200 | 29.09 | -0.04 | -0.14 | 29.06 | 29.76 | 28.94 | 1220786 |
| 1740786000 | 29.13 | 0.33 | 1.15 | 28.72 | 29.15 | 28.69 | 1379644 |
| 1740699600 | 28.8 | 0.07 | 0.24 | 28.8 | 29.17 | 28.63 | 1011897 |
| 1740613200 | 28.73 | -0.16 | -0.55 | 29.26 | 29.3 | 28.71 | 892142 |
| 1740526800 | 28.89 | -0.07 | -0.24 | 29.06 | 29.49 | 28.88 | 1179700 |
| 1740440400 | 28.96 | -0.26 | -0.89 | 29.35 | 29.53 | 28.96 | 1279859 |
| 1740181200 | 29.22 | -0.23 | -0.78 | 29.59 | 29.69 | 29.04 | 1289547 |
| 1740094800 | 29.45 | 0.46 | 1.59 | 29.03 | 29.605 | 28.98 | 1439598 |
| 1740008400 | 28.99 | 0.15 | 0.52 | 28.6 | 29.3 | 28.505 | 914529 |
| 1739922000 | 28.84 | -0.34 | -1.17 | 28.71 | 29.08 | 28.51 | 931980 |
| 1739576400 | 29.18 | -0.08 | -0.27 | 29.33 | 29.72 | 29.18 | 1169839 |
| 1739490000 | 29.26 | 0.78 | 2.74 | 28.5 | 29.28 | 28.41 | 1028067 |
| 1739403600 | 28.48 | -0.57 | -1.96 | 28.51 | 28.8 | 27.4 | 1589629 |
| 1739317200 | 29.05 | 0.16 | 0.55 | 28.75 | 29.07 | 28.545 | 1361884 |
| 1739230800 | 28.89 | -0.54 | -1.83 | 29.42 | 29.51 | 28.75 | 1063875 |
| 1738971600 | 29.43 | 0.16 | 0.55 | 29.27 | 29.46 | 28.88 | 703325 |
| 1738885200 | 29.27 | 0.26 | 0.90 | 29.27 | 29.31 | 28.81 | 797959 |
| 1738798800 | 29.01 | -0.12 | -0.41 | 29.44 | 29.48 | 28.44 | 794005 |
| 1738712400 | 29.13 | -0.27 | -0.92 | 29.3 | 29.51 | 28.75 | 1876056 |
| 1738626000 | 29.4 | -0.39 | -1.31 | 29.1 | 29.845 | 28.92 | 712824 |
| 1738366800 | 29.79 | 0.23 | 0.78 | 29.55 | 30.04 | 29.38 | 1029166 |
| 1738280400 | 29.56 | 1.03 | 3.61 | 29 | 29.99 | 28.945 | 867100 |
| 1738194000 | 28.53 | -0.74 | -2.53 | 29.14 | 29.29 | 28.325 | 743879 |
| 1738107600 | 29.27 | -0.58 | -1.94 | 29.85 | 30.04 | 29.17 | 839636 |
| 1738021200 | 29.85 | 0.44 | 1.50 | 29.27 | 30.09 | 29.27 | 1194261 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
