U.S. markets open in 2 hours 8 minutes
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,657.00 +275.00 (+0.72%) F Nasdaq
17,756.00 +106.25 (+0.60%) E-mini Russell 2000 Index Futur
2,022.60 -4.60 (-0.23%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,306.70 -2.90 (-0.13%)
Highwoods Properties, Inc. (HIW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26.34 | 26.75 | 25.88 | 26.63 | 26.63 | 1,392,700 |
| 01 may 2024 | 26.29 | 26.56 | 25.86 | 25.89 | 25.89 | 1,398,900 |
| 30 abr 2024 | 26.02 | 26.55 | 25.92 | 26.20 | 26.20 | 2,054,300 |
| 29 abr 2024 | 25.94 | 26.34 | 25.94 | 26.30 | 26.30 | 1,221,300 |
| 26 abr 2024 | 25.64 | 26.42 | 25.58 | 25.68 | 25.68 | 1,185,600 |
| 25 abr 2024 | 25.69 | 25.72 | 25.43 | 25.60 | 25.60 | 1,386,000 |
| 24 abr 2024 | 25.06 | 26.06 | 24.83 | 25.90 | 25.90 | 1,066,100 |
| 23 abr 2024 | 24.72 | 25.55 | 24.66 | 25.40 | 25.40 | 916,600 |
| 22 abr 2024 | 24.28 | 24.75 | 24.03 | 24.71 | 24.71 | 702,000 |
| 19 abr 2024 | 23.92 | 24.28 | 23.92 | 24.18 | 24.18 | 670,900 |
| 18 abr 2024 | 23.89 | 24.20 | 23.77 | 23.96 | 23.96 | 763,700 |
| 17 abr 2024 | 23.73 | 24.17 | 23.62 | 23.82 | 23.82 | 695,900 |
| 16 abr 2024 | 23.92 | 24.06 | 23.52 | 23.68 | 23.68 | 1,236,500 |
| 15 abr 2024 | 24.69 | 24.82 | 23.94 | 24.12 | 24.12 | 632,100 |
| 12 abr 2024 | 25.00 | 25.11 | 24.38 | 24.48 | 24.48 | 650,300 |
| 11 abr 2024 | 24.96 | 25.34 | 24.74 | 25.11 | 25.11 | 702,300 |
| 10 abr 2024 | 24.78 | 24.93 | 24.47 | 24.81 | 24.81 | 922,100 |
| 09 abr 2024 | 25.32 | 25.88 | 25.28 | 25.77 | 25.77 | 724,900 |
| 08 abr 2024 | 24.76 | 25.36 | 24.76 | 25.30 | 25.30 | 669,200 |
| 05 abr 2024 | 24.19 | 24.64 | 24.10 | 24.58 | 24.58 | 805,000 |
| 04 abr 2024 | 24.98 | 25.21 | 24.21 | 24.34 | 24.34 | 899,500 |
| 03 abr 2024 | 24.55 | 24.92 | 24.48 | 24.64 | 24.64 | 908,700 |
| 02 abr 2024 | 24.71 | 24.73 | 24.37 | 24.60 | 24.60 | 979,800 |
| 01 abr 2024 | 26.20 | 26.23 | 24.98 | 25.07 | 25.07 | 910,100 |
| 28 mar 2024 | 26.00 | 26.27 | 25.88 | 26.18 | 26.18 | 925,600 |
| 27 mar 2024 | 25.06 | 25.99 | 25.06 | 25.93 | 25.93 | 997,100 |
| 26 mar 2024 | 25.27 | 25.35 | 24.78 | 24.85 | 24.85 | 959,500 |
| 25 mar 2024 | 24.89 | 25.33 | 24.89 | 25.13 | 25.13 | 1,029,900 |
| 22 mar 2024 | 25.72 | 25.84 | 24.75 | 24.78 | 24.78 | 929,500 |
| 21 mar 2024 | 25.54 | 26.01 | 25.52 | 25.69 | 25.69 | 775,700 |
| 20 mar 2024 | 24.50 | 25.44 | 24.29 | 25.35 | 25.35 | 821,100 |
| 19 mar 2024 | 24.46 | 24.71 | 24.24 | 24.66 | 24.66 | 825,300 |
| 18 mar 2024 | 24.56 | 24.70 | 24.43 | 24.58 | 24.58 | 653,700 |
| 15 mar 2024 | 24.20 | 24.57 | 24.18 | 24.44 | 24.44 | 1,285,800 |
| 14 mar 2024 | 24.69 | 24.69 | 24.01 | 24.40 | 24.40 | 844,000 |
| 13 mar 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 24.80 | 763,000 |
| 12 mar 2024 | 24.60 | 24.86 | 24.25 | 24.63 | 24.63 | 729,000 |
| 11 mar 2024 | 24.70 | 25.01 | 24.52 | 24.67 | 24.67 | 933,400 |
| 08 mar 2024 | 24.76 | 25.24 | 24.69 | 24.80 | 24.80 | 790,500 |
| 07 mar 2024 | 24.79 | 24.99 | 24.33 | 24.45 | 24.45 | 709,300 |
| 06 mar 2024 | 25.48 | 25.48 | 24.60 | 24.61 | 24.61 | 1,562,600 |
| 05 mar 2024 | 24.67 | 25.61 | 24.60 | 25.05 | 25.05 | 1,469,700 |
| 04 mar 2024 | 24.87 | 24.95 | 24.29 | 24.87 | 24.87 | 850,200 |
| 01 mar 2024 | 24.46 | 25.02 | 24.13 | 24.92 | 24.92 | 1,417,100 |
| 29 feb 2024 | 24.21 | 24.54 | 24.00 | 24.45 | 24.45 | 2,120,400 |
| 28 feb 2024 | 23.35 | 24.27 | 23.35 | 23.76 | 23.76 | 1,182,600 |
| 27 feb 2024 | 23.64 | 23.92 | 23.37 | 23.63 | 23.63 | 988,000 |
| 26 feb 2024 | 23.56 | 23.69 | 23.14 | 23.34 | 23.34 | 954,400 |
| 23 feb 2024 | 23.93 | 24.08 | 23.63 | 23.67 | 23.67 | 1,081,000 |
| 22 feb 2024 | 23.84 | 24.00 | 23.42 | 23.82 | 23.82 | 1,267,500 |
| 21 feb 2024 | 23.62 | 24.05 | 23.50 | 23.82 | 23.82 | 1,665,400 |
| 20 feb 2024 | 23.21 | 23.73 | 23.12 | 23.73 | 23.73 | 1,437,600 |
| 16 feb 2024 | 22.86 | 24.01 | 22.60 | 23.65 | 23.65 | 1,859,500 |
| 16 feb 2024 | 0.5 Dividendo | |||||
| 15 feb 2024 | 23.02 | 23.91 | 22.96 | 23.78 | 23.28 | 1,731,300 |
| 14 feb 2024 | 23.15 | 23.37 | 22.71 | 22.76 | 22.28 | 2,309,200 |
| 13 feb 2024 | 23.46 | 23.52 | 22.62 | 22.88 | 22.40 | 2,011,900 |
| 12 feb 2024 | 23.96 | 24.84 | 23.96 | 24.60 | 24.08 | 2,134,000 |
| 09 feb 2024 | 24.11 | 24.17 | 23.68 | 23.85 | 23.35 | 2,179,800 |
| 08 feb 2024 | 22.58 | 24.24 | 22.52 | 24.07 | 23.56 | 3,146,300 |
| 07 feb 2024 | 21.75 | 22.69 | 21.58 | 22.64 | 22.16 | 2,487,600 |
| 06 feb 2024 | 21.73 | 22.04 | 21.46 | 21.64 | 21.18 | 2,459,200 |
| 05 feb 2024 | 21.83 | 22.05 | 21.54 | 21.74 | 21.28 | 1,617,500 |
| 02 feb 2024 | 22.17 | 22.48 | 21.86 | 22.23 | 21.76 | 1,468,200 |
| 01 feb 2024 | 22.95 | 23.08 | 21.92 | 22.66 | 22.18 | 2,876,000 |
| 31 ene 2024 | 23.46 | 23.78 | 22.70 | 22.97 | 22.49 | 3,196,800 |
| 30 ene 2024 | 23.11 | 23.52 | 23.00 | 23.40 | 22.91 | 2,464,300 |
| 29 ene 2024 | 22.74 | 23.26 | 22.68 | 23.21 | 22.72 | 1,155,900 |
| 26 ene 2024 | 22.56 | 22.81 | 22.53 | 22.74 | 22.26 | 970,200 |
| 25 ene 2024 | 22.72 | 22.84 | 22.32 | 22.53 | 22.06 | 1,174,400 |
| 24 ene 2024 | 22.81 | 22.84 | 22.15 | 22.25 | 21.78 | 1,649,600 |
| 23 ene 2024 | 23.34 | 23.49 | 22.12 | 22.36 | 21.89 | 1,559,500 |
| 22 ene 2024 | 22.96 | 23.23 | 22.87 | 23.04 | 22.56 | 1,810,300 |
| 19 ene 2024 | 21.90 | 22.76 | 21.69 | 22.76 | 22.28 | 1,351,800 |
| 18 ene 2024 | 21.96 | 22.11 | 21.50 | 21.79 | 21.33 | 1,297,400 |
| 17 ene 2024 | 22.04 | 22.23 | 21.37 | 21.84 | 21.38 | 919,100 |
| 16 ene 2024 | 22.86 | 22.98 | 22.48 | 22.59 | 22.12 | 1,205,300 |
| 12 ene 2024 | 23.35 | 23.59 | 23.07 | 23.22 | 22.73 | 656,100 |
| 11 ene 2024 | 23.27 | 23.39 | 22.75 | 23.01 | 22.53 | 836,700 |
| 10 ene 2024 | 23.11 | 23.64 | 23.10 | 23.47 | 22.98 | 983,900 |
| 09 ene 2024 | 23.10 | 23.30 | 22.89 | 23.08 | 22.59 | 1,013,200 |
| 08 ene 2024 | 22.93 | 23.50 | 22.83 | 23.42 | 22.93 | 961,000 |
| 05 ene 2024 | 22.48 | 23.46 | 22.33 | 23.04 | 22.56 | 2,398,700 |
| 04 ene 2024 | 22.49 | 23.05 | 22.20 | 22.77 | 22.29 | 1,215,600 |
| 03 ene 2024 | 22.82 | 22.92 | 22.15 | 22.47 | 22.00 | 1,060,300 |
| 02 ene 2024 | 22.94 | 23.64 | 22.88 | 23.32 | 22.83 | 1,103,800 |
| 29 dic 2023 | 23.33 | 23.41 | 22.94 | 22.96 | 22.48 | 837,700 |
| 28 dic 2023 | 22.89 | 23.48 | 22.89 | 23.47 | 22.98 | 804,100 |
| 27 dic 2023 | 23.18 | 23.34 | 23.02 | 23.16 | 22.67 | 855,000 |
| 26 dic 2023 | 22.84 | 23.40 | 22.70 | 23.23 | 22.74 | 584,300 |
| 22 dic 2023 | 23.06 | 23.38 | 22.60 | 22.74 | 22.26 | 697,400 |
| 21 dic 2023 | 23.00 | 23.33 | 22.55 | 22.84 | 22.36 | 941,600 |
| 20 dic 2023 | 23.11 | 23.86 | 22.97 | 22.98 | 22.50 | 1,122,300 |
| 19 dic 2023 | 23.34 | 23.45 | 23.10 | 23.12 | 22.63 | 1,124,600 |
| 18 dic 2023 | 23.88 | 23.88 | 23.07 | 23.10 | 22.61 | 1,249,900 |
| 15 dic 2023 | 24.11 | 24.37 | 23.47 | 23.78 | 23.28 | 2,935,000 |
| 14 dic 2023 | 23.25 | 24.40 | 23.25 | 24.20 | 23.69 | 2,104,100 |
| 13 dic 2023 | 21.00 | 22.48 | 20.83 | 22.31 | 21.84 | 1,685,100 |
| 12 dic 2023 | 21.25 | 21.25 | 20.94 | 21.06 | 20.62 | 834,500 |
| 11 dic 2023 | 21.45 | 21.62 | 21.28 | 21.28 | 20.83 | 1,392,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.