Premium
Highwoods Properties Inc (HIW)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2951 | 0.974570673712 | 30.28 | 30.7665 | 29.73 | 596001 | 30.37812755 | CS |
| 4 | -1.2149 | -3.82164202579 | 31.79 | 32.11 | 29.3 | 1003279 | 30.57354744 | CS |
| 12 | -1.7449 | -5.39882425743 | 32.32 | 36.78 | 29.3 | 1020450 | 32.56580577 | CS |
| 26 | 4.3051 | 16.3878949372 | 26.27 | 36.78 | 25.79 | 876616 | 31.6348355 | CS |
| 52 | 7.6351 | 33.2829119442 | 22.94 | 36.78 | 21.37 | 997536 | 27.58758697 | CS |
| 156 | -14.2949 | -31.8584800535 | 44.87 | 47.44 | 17.055 | 1022316 | 27.6956405 | CS |
| 260 | -17.9049 | -36.932549505 | 48.48 | 52.76 | 17.055 | 955390 | 32.33515877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 30.12 | -0.22 | -0.73 | 30.08 | 30.17 | 29.73 | 613823 |
| 1735342800 | 30.34 | -0.26 | -0.85 | 30.59 | 30.73 | 30.2 | 599732 |
| 1735256400 | 30.6 | 0.14 | 0.46 | 30.24 | 30.7665 | 30.22 | 628502 |
| 1735077840 | 30.46 | 0.16 | 0.53 | 30.28 | 30.58 | 30.13 | 532900 |
| 1734997200 | 30.3 | 0.22 | 0.73 | 30.05 | 30.49 | 29.78 | 960832 |
| 1734738000 | 30.08 | 0.71 | 2.42 | 29.55 | 30.34 | 29.52 | 3607174 |
| 1734651600 | 29.37 | -0.27 | -0.91 | 29.79 | 30.27 | 29.3 | 1455284 |
| 1734565200 | 29.64 | -1.61 | -5.15 | 31.305 | 31.575 | 29.44 | 1443368 |
| 1734478800 | 31.25 | -0.07 | -0.22 | 31.31 | 31.415 | 31.03 | 640174 |
| 1734392400 | 31.32 | 0.25 | 0.80 | 31.03 | 31.69 | 30.965 | 864735 |
| 1734133200 | 31.07 | 0.29 | 0.94 | 30.745 | 31.185 | 30.4 | 514248 |
| 1734046800 | 30.78 | 0.13 | 0.42 | 30.68 | 31.09 | 30.5121 | 576841 |
| 1733960400 | 30.65 | -0.04 | -0.13 | 30.73 | 31.04 | 30.52 | 1363775 |
| 1733874000 | 30.69 | -1.04 | -3.28 | 31.585 | 31.67 | 30.6 | 1172495 |
| 1733787600 | 31.73 | 0.11 | 0.35 | 31.84 | 32.11 | 31.72 | 715378 |
| 1733528400 | 31.62 | -0.02 | -0.06 | 31.65 | 31.78 | 31.5 | 659733 |
| 1733442000 | 31.64 | 0.11 | 0.35 | 31.5 | 31.73 | 31.255 | 1140559 |
| 1733355600 | 31.53 | 0.36 | 1.15 | 31.135 | 31.62 | 31.06 | 809789 |
| 1733269200 | 31.17 | -0.55 | -1.73 | 31.65 | 31.855 | 31.11 | 656047 |
| 1733182800 | 31.72 | -0.74 | -2.28 | 32.4 | 32.405 | 31.5775 | 1004638 |
| 1732917840 | 32.46 | 0.01 | 0.03 | 32.695 | 32.81 | 32.38 | 433493 |
| 1732750800 | 32.45 | 0.01 | 0.03 | 32.729999 | 33.11 | 32.409999 | 482994 |
| 1732664400 | 32.439999 | 0.1 | 0.31 | 32.235 | 32.52 | 31.99 | 684913 |
| 1732578000 | 32.34 | 0.38 | 1.19 | 32.314999 | 32.54 | 32.11 | 1192406 |
| 1732318800 | 31.96 | 0.07 | 0.22 | 32.009999 | 32.21 | 31.83 | 1473608 |
| 1732232400 | 31.89 | 0.28 | 0.89 | 31.69 | 32.119999 | 31.59 | 1173210 |
| 1732146000 | 31.61 | 0.15 | 0.48 | 31.275 | 31.61 | 30.91 | 1072160 |
| 1732059600 | 31.46 | 0.07 | 0.22 | 31.42 | 31.55 | 31.115 | 890123 |
| 1731973200 | 31.39 | -0.27 | -0.85 | 31.05 | 31.53 | 30.9814 | 715094 |
| 1731714000 | 31.66 | -0.16 | -0.50 | 31.87 | 31.93 | 31.54 | 831635 |
| 1731627600 | 31.82 | -0.38 | -1.18 | 32.33 | 32.4 | 31.785 | 1367668 |
| 1731541200 | 32.2 | -0.07 | -0.22 | 32.509999 | 32.755 | 32.009999 | 1005913 |
| 1731454800 | 32.27 | -0.92 | -2.77 | 33 | 33.42 | 32.25 | 1225582 |
| 1731368400 | 33.189999 | -0.6 | -1.78 | 33.99 | 34.22 | 33.18 | 1411849 |
| 1731109200 | 33.79 | -0.03 | -0.09 | 33.95 | 34 | 33.69 | 1423031 |
| 1731022800 | 33.82 | 0.15 | 0.45 | 33.65 | 33.93 | 33.31 | 1648674 |
| 1730936400 | 33.67 | 0.4 | 1.20 | 34.0704 | 34.12 | 33.2 | 991114 |
| 1730850000 | 33.27 | 0.23 | 0.70 | 32.92 | 33.59 | 32.86 | 981395 |
| 1730763600 | 33.04 | 0.4 | 1.23 | 32.6 | 33.04 | 32.472 | 2003783 |
| 1730500800 | 32.64 | -0.9 | -2.68 | 33.7 | 33.8 | 32.549999 | 1193216 |
| 1730414400 | 33.54 | -0.74 | -2.16 | 34.13 | 34.3 | 33.53 | 754340 |
| 1730328000 | 34.28 | -0.11 | -0.32 | 34.33 | 34.81 | 34.18 | 886798 |
| 1730241600 | 34.39 | -0.34 | -0.98 | 34.67 | 34.81 | 34.28 | 1159345 |
| 1730155200 | 34.73 | -0.11 | -0.32 | 35 | 35.385 | 34.72 | 785383 |
| 1729896000 | 34.84 | -0.75 | -2.11 | 35.59 | 35.68 | 34.7 | 1035590 |
| 1729809600 | 35.59 | -0.16 | -0.45 | 35.55 | 35.87 | 35.37 | 1520178 |
| 1729723200 | 35.75 | 0.16 | 0.45 | 35.86 | 36.78 | 35.61 | 1759753 |
| 1729636800 | 35.59 | 0.01 | 0.03 | 35.575 | 35.96 | 35.34 | 1332159 |
| 1729550400 | 35.58 | -0.79 | -2.17 | 36.27 | 36.42 | 35.54 | 817259 |
| 1729291200 | 36.37 | 0.39 | 1.08 | 35.88 | 36.55 | 35.67 | 668199 |
| 1729204800 | 35.98 | 0.37 | 1.04 | 35.51 | 36.005 | 35.406 | 680152 |
| 1729118400 | 35.61 | 0.35 | 0.99 | 35.28 | 35.825 | 35.21 | 829113 |
| 1729032000 | 35.26 | 1.03 | 3.01 | 34.4 | 35.95 | 34.275 | 1451202 |
| 1728945600 | 34.23 | 0.62 | 1.84 | 33.549999 | 34.35 | 33.21 | 784142 |
| 1728686400 | 33.61 | 0.49 | 1.48 | 33.25 | 33.68 | 33.25 | 584259 |
| 1728600000 | 33.119999 | 0.32 | 0.98 | 32.674999 | 33.14 | 32.645 | 730900 |
| 1728513600 | 32.799999 | 0.47 | 1.45 | 32.409999 | 32.82 | 32.07 | 494020 |
| 1728427200 | 32.33 | -0.18 | -0.55 | 32.32 | 32.659999 | 32.31 | 493473 |
| 1728340800 | 32.509999 | -0.34 | -1.04 | 32.759999 | 32.759999 | 32.28 | 296669 |
| 1728081600 | 32.85 | -0.09 | -0.27 | 33 | 33.17 | 32.72 | 483918 |
| 1727995200 | 32.939999 | -0.11 | -0.33 | 32.965 | 32.979999 | 32.68 | 656375 |
| 1727908800 | 33.049999 | -0.22 | -0.66 | 33.064999 | 33.33 | 32.93 | 415470 |
| 1727822400 | 33.27 | -0.24 | -0.72 | 33.54 | 33.65 | 32.84 | 561803 |
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
