HighWoods Properties Inc (HIW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/08/2026 |
480.703 |
-1,73%
|
31,48
|
30,66
|
31,48
|
30,91
|
| 07/08/2026 |
316.016 |
-0,11%
|
31,37
|
31,295
|
31,91
|
31,51
|
| 06/08/2026 |
433.331 |
-2,81%
|
32,73
|
31,43
|
32,73
|
31,48
|
| 05/08/2026 |
469.095 |
-1,68%
|
32,80
|
32,195
|
32,80
|
32,42
|
| 04/08/2026 |
488.933 |
-1,02%
|
33,32
|
32,83
|
33,3785
|
32,98
|
| 03/08/2026 |
625.040 |
0,57%
|
33,13
|
33,065
|
33,61
|
33,32
|
| 31/07/2026 |
384.275 |
-1,98%
|
34,42
|
33,04
|
33,42
|
33,13
|
| 30/07/2026 |
899.488 |
-1,61%
|
34,605
|
33,015
|
34,605
|
33,80
|
| 29/07/2026 |
2.259.394 |
1,84%
|
34,25
|
34,24
|
35,435
|
34,40
|
| 28/07/2026 |
709.894 |
-0,77%
|
34,00
|
33,51
|
34,03
|
33,64
|
| 27/07/2026 |
718.054 |
0,44%
|
34,20
|
33,565
|
34,20
|
33,84
|
| 24/07/2026 |
691.759 |
2,59%
|
32,94
|
32,82
|
33,795
|
33,65
|
| 23/07/2026 |
511.292 |
1,03%
|
32,39
|
32,37
|
33,28
|
32,78
|
| 22/07/2026 |
878.683 |
-1,75%
|
33,08
|
32,405
|
33,29
|
32,50
|
| 21/07/2026 |
589.183 |
0,36%
|
33,13
|
32,85
|
33,63
|
33,08
|
| 20/07/2026 |
355.652 |
-0,99%
|
33,31
|
32,855
|
33,37
|
32,97
|
| 17/07/2026 |
374.397 |
-0,21%
|
33,41
|
32,94
|
33,88
|
33,32
|
| 16/07/2026 |
558.006 |
3,20%
|
32,39
|
32,39
|
33,47
|
33,41
|
| 15/07/2026 |
766.753 |
0,84%
|
31,93
|
31,93
|
33,07
|
32,36
|
| 14/07/2026 |
659.691 |
2,43%
|
31,33
|
31,33
|
32,20
|
32,09
|
| 13/07/2026 |
619.751 |
0,38%
|
31,305
|
31,08
|
31,575
|
31,33
|
| 10/07/2026 |
944.567 |
-1,05%
|
31,63
|
31,01
|
31,855
|
31,22
|
| 09/07/2026 |
513.033 |
0,98%
|
31,18
|
31,18
|
31,8199
|
31,55
|
| 08/07/2026 |
917.667 |
-2,54%
|
31,92
|
31,07
|
31,92
|
31,25
|
| 07/07/2026 |
658.067 |
0,36%
|
31,99
|
31,935
|
32,465
|
32,09
|
| 06/07/2026 |
549.548 |
0,39%
|
31,79
|
31,65
|
32,27
|
31,98
|
| 02/07/2026 |
843.424 |
2,90%
|
30,99
|
30,91
|
31,86
|
31,86
|
| 01/07/2026 |
772.976 |
2,49%
|
30,16
|
30,07
|
30,915
|
30,91
|
| 30/06/2026 |
670.932 |
-0,07%
|
30,18
|
29,93
|
30,61
|
30,16
|
| 29/06/2026 |
531.258 |
0,79%
|
29,90
|
29,44
|
30,18
|
30,18
|
| 26/06/2026 |
1.246.610 |
2,38%
|
29,43
|
29,36
|
30,04
|
29,90
|
| 25/06/2026 |
593.969 |
1,26%
|
29,11
|
28,5375
|
29,44
|
29,22
|
| 24/06/2026 |
933.319 |
-2,03%
|
29,53
|
28,75
|
29,82
|
28,91
|
| 23/06/2026 |
547.881 |
0,46%
|
29,36
|
29,25
|
29,70
|
29,53
|
| 18/06/2026 |
529.755 |
2,62%
|
28,76
|
28,76
|
29,535
|
29,38
|
| 17/06/2026 |
786.454 |
-2,77%
|
29,4231
|
28,45
|
29,69
|
28,62
|
| 16/06/2026 |
973.394 |
-0,05%
|
29,55
|
29,43
|
29,90
|
29,45
|
| 15/06/2026 |
802.666 |
-1,26%
|
30,05
|
29,06
|
30,18
|
29,47
|
| 12/06/2026 |
614.063 |
-1,36%
|
30,25
|
29,78
|
30,48
|
29,84
|
| 11/06/2026 |
855.536 |
0,08%
|
30,32
|
29,93
|
30,83
|
30,25
|
| 10/06/2026 |
1.651.006 |
1,19%
|
29,631
|
29,54
|
30,73
|
30,20
|
| 09/06/2026 |
1.217.209 |
4,65%
|
29,00
|
28,69
|
29,94
|
29,80
|
| 08/06/2026 |
1.008.368 |
2,35%
|
27,88
|
27,88
|
28,79
|
28,49
|
| 05/06/2026 |
561.930 |
1,07%
|
27,60
|
27,295
|
27,995
|
27,88
|
| 04/06/2026 |
1.070.925 |
2,36%
|
27,175
|
27,075
|
27,92
|
27,60
|
| 03/06/2026 |
543.243 |
0,47%
|
26,64
|
26,64
|
27,27
|
26,96
|
| 02/06/2026 |
522.752 |
1,82%
|
26,40
|
26,3925
|
27,025
|
26,86
|
| 01/06/2026 |
678.273 |
1,11%
|
26,10
|
25,775
|
26,655
|
26,39
|
| 29/05/2026 |
1.490.811 |
0,21%
|
26,07
|
25,90
|
26,63
|
26,10
|
| 28/05/2026 |
367.476 |
-0,76%
|
26,27
|
25,935
|
26,27
|
26,07
|
| 27/05/2026 |
490.938 |
0,00%
|
26,51
|
26,065
|
26,51
|
26,27
|
| 26/05/2026 |
541.567 |
2,42%
|
25,65
|
25,65
|
26,27
|
26,27
|
| 22/05/2026 |
393.321 |
0,39%
|
25,48
|
25,085
|
25,865
|
25,65
|
| 21/05/2026 |
598.255 |
0,35%
|
25,28
|
25,05
|
25,6298
|
25,55
|
| 20/05/2026 |
492.926 |
1,11%
|
25,19
|
25,03
|
25,4897
|
25,46
|
| 19/05/2026 |
423.080 |
-1,98%
|
25,73
|
25,14
|
25,765
|
25,18
|
| 18/05/2026 |
422.267 |
3,00%
|
24,97
|
24,97
|
25,77
|
25,72
|
| 15/05/2026 |
506.732 |
-2,29%
|
25,87
|
24,97
|
26,02
|
24,97
|
| 14/05/2026 |
1.209.407 |
0,65%
|
25,95
|
25,95
|
26,93
|
26,21
|
| 13/05/2026 |
945.280 |
1,88%
|
25,56
|
25,29
|
26,11
|
26,04
|
| 12/05/2026 |
618.777 |
0,75%
|
25,28
|
25,055
|
25,63
|
25,56
|
| 11/05/2026 |
436.516 |
-0,04%
|
25,60
|
25,23
|
25,65
|
25,41
|
| 08/05/2026 |
695.326 |
-0,65%
|
25,68
|
25,38
|
25,85
|
25,42
|
| 07/05/2026 |
596.520 |
-1,07%
|
26,00
|
25,525
|
26,09
|
25,57
|
| 06/05/2026 |
564.889 |
2,93%
|
25,10
|
25,10
|
25,965
|
25,82
|
| 05/05/2026 |
416.945 |
2,62%
|
25,015
|
24,4089
|
25,27
|
25,10
|
| 04/05/2026 |
496.404 |
-0,97%
|
24,6229
|
24,35
|
24,855
|
24,46
|
| 01/05/2026 |
712.787 |
1,65%
|
24,7539
|
24,165
|
24,7539
|
24,71
|
| 30/04/2026 |
779.903 |
2,49%
|
23,73
|
23,675
|
24,54
|
24,31
|
| 29/04/2026 |
1.341.207 |
-4,78%
|
25,03
|
23,44
|
25,03
|
23,73
|
| 28/04/2026 |
1.150.943 |
3,49%
|
24,32
|
24,015
|
24,97
|
24,92
|
| 27/04/2026 |
33.793 |
0,56%
|
23,91
|
23,91
|
24,25
|
24,08
|
| 24/04/2026 |
442.620 |
0,97%
|
23,86
|
23,52
|
23,96
|
23,89
|
| 23/04/2026 |
611.845 |
-0,34%
|
24,25
|
23,36
|
24,72
|
23,66
|
| 22/04/2026 |
476.861 |
-0,59%
|
23,95
|
23,60
|
24,175
|
23,74
|
| 21/04/2026 |
406.486 |
-0,91%
|
24,21
|
23,81
|
24,46
|
23,88
|
| 20/04/2026 |
513.827 |
2,29%
|
23,54
|
23,46
|
24,14
|
24,10
|
| 17/04/2026 |
564.150 |
2,04%
|
23,13
|
23,07
|
23,71
|
23,56
|
| 16/04/2026 |
469.669 |
-0,50%
|
23,21
|
23,02
|
23,4552
|
23,09
|
| 15/04/2026 |
1.294.016 |
1,49%
|
22,90
|
22,68
|
23,245
|
23,18
|
| 14/04/2026 |
534.049 |
1,47%
|
22,51
|
22,28
|
22,955
|
22,84
|
| 13/04/2026 |
474.829 |
0,40%
|
22,12
|
21,91
|
22,52
|
22,51
|
| 10/04/2026 |
479.731 |
2,80%
|
21,86
|
21,82
|
22,475
|
22,42
|
| 09/04/2026 |
519.045 |
-1,78%
|
22,10
|
21,585
|
22,3499
|
21,81
|
| 08/04/2026 |
474.381 |
3,06%
|
22,05
|
21,915
|
22,40
|
22,22
|
| 07/04/2026 |
383.027 |
-0,14%
|
21,55
|
21,40
|
21,74
|
21,56
|
| 06/04/2026 |
442.270 |
0,75%
|
21,43
|
21,29
|
21,61
|
21,59
|
| 02/04/2026 |
559.731 |
0,05%
|
21,42
|
21,05
|
21,77
|
21,43
|
| 01/04/2026 |
602.542 |
0,05%
|
21,50
|
21,1975
|
21,50
|
21,42
|
| 31/03/2026 |
695.922 |
2,44%
|
21,11
|
20,98
|
21,785
|
21,41
|
| 30/03/2026 |
908.348 |
1,51%
|
20,88
|
20,56
|
21,20
|
20,90
|
| 27/03/2026 |
436.040 |
-2,21%
|
21,05
|
20,45
|
21,05
|
20,58
|
| 26/03/2026 |
425.733 |
-0,38%
|
21,03
|
21,01
|
21,43
|
21,05
|
| 25/03/2026 |
484.046 |
0,29%
|
21,39
|
20,94
|
21,39
|
21,12
|
| 24/03/2026 |
378.034 |
-0,89%
|
21,25
|
21,00
|
21,515
|
21,06
|
| 23/03/2026 |
586.117 |
3,16%
|
20,45
|
20,45
|
21,54
|
21,25
|
| 20/03/2026 |
799.909 |
-4,56%
|
21,59
|
20,495
|
21,64
|
20,60
|
| 19/03/2026 |
624.529 |
0,28%
|
21,49
|
21,30
|
21,80
|
21,59
|
| 18/03/2026 |
465.192 |
-1,17%
|
21,77
|
21,44
|
21,83
|
21,53
|
| 17/03/2026 |
528.211 |
1,54%
|
21,63
|
21,63
|
21,98
|
21,79
|
