Highwoods Properties Inc. Common Stockのデータ

Highwoods Properties Inc. Common Stockの基本情報

名前 Highwoods Properties Inc. Common Stock
ティッカー HIW
国 United States
上場年 1994.0
セクター Consumer Services

Highwoods Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.42 39.73 40.21 40.17 1282900.0 40.17
2021-02-12 40.68 39.79 40.54 40.06 1322400.0 40.06
2021-02-11 41.11 40.02 40.24 41.05 1053600.0 40.57
2021-02-10 41.17 40.01 40.83 40.32 996000.0 39.85
2021-02-09 41.3 40.46 41.1 40.54 1218200.0 40.07
2021-02-08 41.17 40.0 40.22 41.09 900700.0 40.61
2021-02-05 41.0 39.47 39.94 40.09 1527800.0 39.62
2021-02-04 39.9 39.01 39.16 39.61 806600.0 39.15
2021-02-03 39.02 37.61 37.99 38.97 1410300.0 38.51
2021-02-02 38.59 37.86 38.59 38.28 461300.0 37.83
2021-02-01 38.31 37.01 37.63 38.31 739600.0 37.86
2021-01-29 38.35 37.06 37.64 37.49 1441300.0 37.05
2021-01-28 38.33 37.42 37.73 37.91 1211300.0 37.47
2021-01-27 38.94 37.39 38.4 37.48 1051600.0 37.04
2021-01-26 40.3 38.84 39.76 38.98 823100.0 38.52
2021-01-25 40.1 39.16 39.64 39.51 1153000.0 39.05
2021-01-22 39.94 39.28 39.38 39.69 1809700.0 39.23
2021-01-21 40.32 39.29 40.32 39.78 978200.0 39.31
2021-01-20 41.09 40.21 40.23 40.56 1119900.0 40.09
2021-01-19 41.13 39.97 41.13 40.31 897400.0 39.84
2021-01-15 40.95 39.55 39.9 40.82 771200.0 40.34
2021-01-14 40.45 39.46 40.19 40.17 587700.0 39.7
2021-01-13 39.52 38.02 38.11 39.36 1189200.0 38.9
2021-01-12 38.18 37.29 37.6 38.01 882300.0 37.57
2021-01-11 37.68 36.9 37.52 37.35 778600.0 36.91
2021-01-08 38.42 37.5 38.2 37.78 679500.0 37.34
2021-01-07 38.38 37.59 38.2 38.13 635300.0 37.68
2021-01-06 39.08 38.26 38.47 38.7 808200.0 38.25
2021-01-05 39.09 38.1 38.35 38.18 596500.0 37.73
2021-01-04 40.11 38.22 39.86 38.23 538100.0 37.78
2020-12-31 39.8 38.58 39.14 39.63 755400.0 39.17
2020-12-30 39.41 38.51 38.51 39.14 505200.0 38.68
2020-12-29 39.42 38.33 39.24 38.54 494300.0 38.09
2020-12-28 39.21 38.62 38.77 39.16 448100.0 38.7
2020-12-24 38.71 38.08 38.67 38.7 272400.0 38.25
2020-12-23 39.74 38.36 39.28 38.45 565000.0 38.0
2020-12-22 39.34 38.56 39.02 39.14 506300.0 38.68
2020-12-21 39.0 38.0 38.35 38.96 988300.0 38.5
2020-12-18 40.4 38.77 40.39 39.12 2201800.0 38.66
2020-12-17 40.47 39.91 40.43 40.32 514800.0 39.85
2020-12-16 40.98 40.02 40.91 40.26 571500.0 39.79
2020-12-15 40.71 39.27 39.52 40.7 756400.0 40.22
2020-12-14 40.09 38.94 39.86 39.32 1387000.0 38.86
2020-12-11 39.57 38.92 39.14 39.29 721000.0 38.83
2020-12-10 39.65 38.88 39.03 39.5 784300.0 39.04
2020-12-09 39.65 38.65 38.97 39.46 1157100.0 39.0
2020-12-08 39.88 38.69 39.31 38.78 736900.0 38.33
2020-12-07 40.4 39.48 40.4 39.7 762200.0 39.24
2020-12-04 41.12 39.47 39.69 40.74 1683300.0 40.26
2020-12-03 39.58 38.86 39.03 39.27 1031300.0 38.81
2020-12-02 39.55 38.81 38.99 39.02 1176000.0 38.56
2020-12-01 39.41 38.67 38.94 38.98 1268700.0 38.52
2020-11-30 38.87 38.1 38.56 38.3 1878800.0 37.85
2020-11-27 39.53 38.48 39.26 38.87 315000.0 38.42
2020-11-25 39.67 38.81 39.49 39.13 587700.0 38.67
2020-11-24 40.13 38.82 38.84 39.61 1093700.0 39.15
2020-11-23 38.57 37.37 37.55 38.08 705700.0 37.63
2020-11-20 37.24 36.6 37.1 37.12 743500.0 36.69
2020-11-19 37.23 36.12 36.36 37.2 680800.0 36.77
2020-11-18 38.14 36.57 37.95 36.6 795800.0 36.17
2020-11-17 38.43 36.84 37.06 37.85 923000.0 37.41
2020-11-16 37.62 36.54 37.12 37.51 1333900.0 37.07
2020-11-13 36.01 34.42 34.44 36.0 1259000.0 35.58
2020-11-12 35.55 34.36 35.04 34.67 1234900.0 33.79
2020-11-11 35.64 34.29 35.33 35.63 1498600.0 34.73
2020-11-10 35.38 33.7 33.7 35.28 1674700.0 34.38
2020-11-09 35.69 32.42 32.42 33.61 1733900.0 32.76
2020-11-06 31.6 29.74 31.57 29.9 727300.0 29.14
2020-11-05 31.65 30.88 30.96 31.47 659000.0 30.67
2020-11-04 31.47 30.74 31.19 30.82 606100.0 30.04
2020-11-03 31.56 30.72 30.95 31.38 628600.0 30.58
2020-11-02 30.64 29.77 30.22 30.52 810300.0 29.75
2020-10-30 30.36 29.37 29.89 29.77 1408300.0 29.01
2020-10-29 30.63 29.18 29.49 30.09 861900.0 29.33
2020-10-28 30.67 29.65 30.54 29.71 1255500.0 28.96
2020-10-27 32.78 31.09 32.36 31.17 704800.0 30.38
2020-10-26 33.35 32.16 33.13 32.5 685500.0 31.68
2020-10-23 33.88 33.14 33.64 33.52 636300.0 32.67
2020-10-22 33.49 32.74 32.75 33.44 1001200.0 32.59
2020-10-21 32.8 31.97 32.45 32.68 3613400.0 31.85
2020-10-20 33.28 32.45 32.77 32.55 791100.0 31.72
2020-10-19 33.54 32.36 33.25 32.39 1117800.0 31.57
2020-10-16 34.09 33.26 33.91 33.27 1066700.0 32.43
2020-10-15 34.3 33.32 33.32 33.97 2181600.0 33.11
2020-10-14 34.9 33.58 34.54 33.65 1420100.0 32.8
2020-10-13 35.8 34.58 35.43 34.66 1795100.0 33.78
2020-10-12 35.92 34.96 35.43 35.7 1637700.0 34.79
2020-10-09 36.22 35.2 36.22 35.35 1266500.0 34.45
2020-10-08 35.9 35.31 35.59 35.83 1186700.0 34.92
2020-10-07 35.81 34.89 35.7 35.24 772300.0 34.35
2020-10-06 36.22 35.17 35.76 35.49 1192100.0 34.59
2020-10-05 35.69 34.67 35.51 35.51 539700.0 34.61
2020-10-02 35.24 33.67 33.82 35.18 751800.0 34.29
2020-10-01 34.42 33.44 33.5 34.4 1279700.0 33.53
2020-09-30 34.15 33.25 33.5 33.57 3073100.0 32.72
2020-09-29 34.1 32.84 33.92 33.58 783100.0 32.73
2020-09-28 34.72 33.74 33.86 34.11 833900.0 33.24
2020-09-25 33.29 32.2 32.33 33.19 625300.0 32.35
2020-09-24 33.07 32.12 32.39 32.54 714000.0 31.71
2020-09-23 33.85 32.21 33.56 32.28 890500.0 31.46
2020-09-22 34.12 33.38 33.38 33.57 1011000.0 32.72
2020-09-21 34.93 33.29 34.66 33.32 1257400.0 32.47
2020-09-18 36.85 35.25 36.85 35.33 1757100.0 34.43
2020-09-17 36.99 35.99 36.2 36.6 1430800.0 35.67
2020-09-16 37.17 35.71 36.17 36.73 1564000.0 35.8
2020-09-15 36.4 35.76 35.9 35.88 1387800.0 34.97
2020-09-14 35.82 34.84 34.96 35.75 683700.0 34.84
2020-09-11 35.17 34.56 35.17 34.64 821300.0 33.76
2020-09-10 35.83 35.02 35.73 35.04 596200.0 34.15
2020-09-09 36.61 35.56 36.03 35.81 600900.0 34.9
2020-09-08 36.59 35.67 36.54 35.86 617100.0 34.95
2020-09-04 37.63 36.17 37.33 36.92 511600.0 35.98
2020-09-03 38.37 36.93 37.02 37.13 617400.0 36.19
2020-09-02 37.01 36.24 36.67 37.0 807600.0 36.06
2020-09-01 37.11 36.47 37.01 36.68 626600.0 35.75
2020-08-31 37.53 36.62 37.46 37.26 881100.0 36.31
2020-08-28 38.2 37.41 37.93 37.74 559700.0 36.78
2020-08-27 37.99 37.19 37.19 37.79 806500.0 36.83
2020-08-26 38.18 36.73 37.85 36.97 771900.0 36.03
2020-08-25 38.2 37.55 37.94 37.86 995600.0 36.9
2020-08-24 37.87 36.94 37.35 37.79 599800.0 36.83
2020-08-21 37.67 36.83 37.36 37.26 371400.0 36.31
2020-08-20 37.88 36.88 36.89 37.33 520100.0 36.38
2020-08-19 37.54 36.61 37.5 37.24 861200.0 36.29
2020-08-18 38.28 36.84 38.28 37.51 718200.0 36.56
2020-08-17 38.38 37.66 38.05 38.29 571000.0 37.32
2020-08-14 38.67 37.91 38.01 38.04 524500.0 37.07
2020-08-13 39.65 38.27 39.47 38.56 610100.0 37.11
2020-08-12 39.82 39.09 39.75 39.73 397300.0 38.24
2020-08-11 40.62 39.21 40.37 39.41 676600.0 37.93
2020-08-10 40.31 39.52 39.97 39.77 636300.0 38.28
2020-08-07 39.89 38.56 38.73 39.85 469500.0 38.36
2020-08-06 39.31 38.74 38.95 38.88 874900.0 37.42
2020-08-05 39.28 38.62 39.16 39.25 782400.0 37.78
2020-08-04 39.0 38.05 38.09 38.85 449900.0 37.39
2020-08-03 38.33 37.53 38.24 38.22 442400.0 36.79
2020-07-31 38.38 37.16 38.38 38.34 931800.0 36.9
2020-07-30 39.34 38.03 38.62 38.43 921400.0 36.99
2020-07-29 39.44 38.04 38.43 39.43 961700.0 37.95
2020-07-28 38.49 36.82 36.87 38.29 763000.0 36.85
2020-07-27 37.04 36.01 36.63 37.02 592700.0 35.63
2020-07-24 37.86 36.76 37.58 36.76 398900.0 35.38
2020-07-23 37.99 37.05 37.14 37.7 667300.0 36.29
2020-07-22 37.38 35.97 36.21 37.36 731700.0 35.96
2020-07-21 37.06 36.31 36.47 36.47 824100.0 35.1
2020-07-20 37.12 36.12 37.03 36.27 813800.0 34.91
2020-07-17 37.3 36.63 37.0 37.2 527800.0 35.8
2020-07-16 37.26 36.58 37.12 36.91 634800.0 35.53
2020-07-15 37.66 37.08 37.37 37.36 738100.0 35.96
2020-07-14 37.14 36.17 36.63 36.59 523900.0 35.22
2020-07-13 37.25 35.79 36.28 36.58 837400.0 35.21
2020-07-10 36.3 35.54 35.57 36.04 828100.0 34.69
2020-07-09 36.27 35.12 36.2 35.65 624300.0 34.31
2020-07-08 36.71 35.79 36.19 36.29 944500.0 34.93
2020-07-07 37.28 36.23 37.12 36.28 389200.0 34.92
2020-07-06 39.02 37.52 38.92 37.74 577100.0 36.32
2020-07-02 38.68 37.33 38.24 37.85 565600.0 36.43
2020-07-01 38.02 37.01 37.56 37.32 574000.0 35.92
2020-06-30 37.82 36.9 37.11 37.33 1480500.0 35.93
2020-06-29 37.29 36.22 36.71 37.18 822600.0 35.79
2020-06-26 37.64 36.08 37.54 36.21 1350200.0 34.85
2020-06-25 37.65 36.45 36.89 37.53 1523400.0 36.12
2020-06-24 37.95 36.1 37.76 36.71 803200.0 35.33
2020-06-23 39.36 38.26 39.31 38.34 756900.0 36.9
2020-06-22 38.89 37.44 38.4 38.63 798500.0 37.18
2020-06-19 39.85 38.15 39.76 38.6 2552500.0 37.15
2020-06-18 40.07 39.1 39.49 39.2 1234600.0 37.73
2020-06-17 41.56 40.08 41.51 40.14 702500.0 38.63
2020-06-16 42.07 40.39 41.85 41.29 774000.0 39.74
2020-06-15 40.44 37.8 37.8 39.89 1120600.0 38.39
2020-06-12 40.3 37.68 40.3 39.41 1302200.0 37.93
2020-06-11 39.99 37.95 39.21 38.29 1341000.0 36.85
2020-06-10 43.71 41.52 43.66 41.56 1113100.0 40.0
2020-06-09 44.84 43.59 44.0 44.07 1246400.0 42.42
2020-06-08 45.8 44.43 44.95 45.21 984500.0 43.51
2020-06-05 45.89 43.89 44.83 44.11 1124600.0 42.46
2020-06-04 42.41 40.53 41.71 42.22 913100.0 40.64
2020-06-03 42.24 41.0 41.0 42.14 1261000.0 40.56
2020-06-02 40.67 39.55 39.87 40.05 982900.0 38.55
2020-06-01 39.82 38.3 38.34 39.27 672600.0 37.8
2020-05-29 38.58 37.76 37.98 38.27 1334900.0 36.83
2020-05-28 38.77 37.55 38.38 38.46 937000.0 37.02
2020-05-27 38.88 37.26 38.59 38.02 1160300.0 36.59
2020-05-26 37.31 35.59 35.9 37.21 979200.0 35.81
2020-05-22 34.74 33.84 34.67 34.38 897900.0 33.09
2020-05-21 34.7 33.02 33.02 34.52 1138000.0 33.23
2020-05-20 33.56 32.73 33.35 33.31 1971900.0 32.06
2020-05-19 33.63 32.48 33.42 32.73 1557200.0 31.5
2020-05-18 34.09 33.12 33.18 33.65 1673400.0 32.39
2020-05-15 31.59 30.49 31.42 31.52 2705900.0 30.34
2020-05-14 32.4 30.37 31.14 32.3 1559700.0 30.63
2020-05-13 33.88 31.82 33.71 32.0 751600.0 30.34
2020-05-12 36.4 34.11 36.4 34.11 901800.0 32.34
2020-05-11 36.7 35.25 36.45 36.22 855800.0 34.34
2020-05-08 37.17 36.34 36.8 37.04 495800.0 35.12
2020-05-07 36.57 35.47 35.93 35.95 582200.0 34.09
2020-05-06 36.2 35.05 36.12 35.29 639400.0 33.46
2020-05-05 37.04 35.79 36.7 35.89 843000.0 34.03
2020-05-04 36.44 35.6 35.98 36.21 659700.0 34.33
2020-05-01 37.95 36.06 37.64 36.7 672200.0 34.8
2020-04-30 39.1 38.16 38.84 38.81 1050200.0 36.8
2020-04-29 40.84 38.2 39.2 39.93 945600.0 37.86
2020-04-28 39.11 37.59 39.11 37.7 625300.0 35.75
2020-04-27 36.88 35.09 35.66 36.75 764000.0 34.85
2020-04-24 36.0 35.0 35.9 35.17 726400.0 33.35
2020-04-23 36.47 35.45 36.08 35.56 589000.0 33.72
2020-04-22 37.21 35.38 36.58 35.94 531900.0 34.08
2020-04-21 36.38 34.98 35.85 35.73 1047500.0 33.88
2020-04-20 37.81 36.12 37.2 36.18 538900.0 34.31
2020-04-17 38.81 36.66 38.08 38.2 1623000.0 36.22
2020-04-16 37.89 36.22 37.75 36.51 1092000.0 34.62
2020-04-15 38.6 37.08 37.84 37.66 887200.0 35.71
2020-04-14 39.63 38.42 38.75 39.4 708700.0 37.36
2020-04-13 39.12 36.88 39.12 37.55 736700.0 35.6
2020-04-09 40.12 38.27 38.87 39.4 1155800.0 37.36
2020-04-08 37.91 35.62 36.37 37.62 891400.0 35.67
2020-04-07 36.85 34.34 35.59 35.82 1434000.0 33.96
2020-04-06 35.03 32.21 32.86 33.87 1525600.0 32.12
2020-04-03 32.01 30.5 30.93 30.96 1244100.0 29.36
2020-04-02 33.71 30.16 32.16 31.12 1884500.0 29.51
2020-04-01 34.16 31.2 33.6 32.67 1014000.0 30.98
2020-03-31 35.52 34.13 35.14 35.42 1281300.0 33.58
2020-03-30 35.66 33.82 35.03 35.26 895000.0 33.43
2020-03-27 35.55 32.95 33.76 34.78 865500.0 32.98
2020-03-26 35.37 32.42 32.98 35.07 1191500.0 33.25
2020-03-25 34.01 29.71 30.44 32.73 863100.0 31.03
2020-03-24 31.28 27.85 30.27 30.15 944600.0 28.59
2020-03-23 28.95 25.1 27.91 28.52 1153100.0 27.04
2020-03-20 30.26 26.91 28.31 28.17 2278600.0 26.71
2020-03-19 30.18 26.39 27.77 28.17 1647900.0 26.71
2020-03-18 34.89 27.5 33.53 28.12 1513800.0 26.66
2020-03-17 37.22 30.43 32.7 36.32 1729400.0 34.44
2020-03-16 36.65 31.95 36.25 31.95 1238200.0 30.29
2020-03-13 40.79 35.73 39.07 40.43 2086000.0 38.34
2020-03-12 38.95 33.73 37.89 36.66 1429800.0 34.76
2020-03-11 42.88 40.27 42.8 40.47 986200.0 38.37
2020-03-10 44.07 41.52 44.0 43.98 590800.0 41.7
2020-03-09 45.6 42.76 45.02 42.87 738000.0 40.65
2020-03-06 47.83 46.08 46.72 47.72 729400.0 45.25
2020-03-05 48.48 47.13 48.18 48.01 648900.0 45.52
2020-03-04 49.32 47.77 47.77 49.2 864500.0 46.65
2020-03-03 48.09 46.34 47.14 46.61 751900.0 44.2
2020-03-02 47.18 44.72 45.14 47.18 910700.0 44.74
2020-02-28 45.56 43.78 45.39 44.88 1425300.0 42.55
2020-02-27 48.72 46.19 48.55 46.21 727300.0 43.82
2020-02-26 50.51 49.29 50.25 49.29 454900.0 46.74
2020-02-25 51.4 49.82 51.31 50.14 725500.0 47.54
2020-02-24 51.4 50.85 50.94 51.19 539800.0 48.54
2020-02-21 51.88 51.49 51.57 51.81 854600.0 49.13
2020-02-20 51.74 51.05 51.32 51.67 1132700.0 48.99
2020-02-19 52.14 51.28 52.14 51.39 541000.0 48.73
2020-02-18 52.55 51.88 52.54 52.11 655600.0 49.41