Highwoods Properties, Inc. (FRA:HQS)
Germany · Delayed Price · Currency is EUR 17.90
-0.20 (-1.10%)
At close: Mar 27, 2026
FRA:HQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Mar 26, 2026 | 18.10 | 18.50 | 18.10 | 18.10 | 18.10 | - | - |
| Mar 25, 2026 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 24, 2026 | 18.20 | 18.50 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Mar 23, 2026 | 17.50 | 18.40 | 17.50 | 18.10 | 18.10 | 2.84% | - |
| Mar 20, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -4.86% | - |
| Mar 19, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Mar 18, 2026 | 18.80 | 18.90 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Mar 17, 2026 | 18.50 | 18.90 | 18.50 | 18.70 | 18.70 | 1.08% | - |
| Mar 16, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Mar 13, 2026 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 276 |
| Mar 12, 2026 | 18.60 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Mar 11, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Mar 10, 2026 | 18.80 | 19.00 | 18.60 | 19.00 | 19.00 | 1.60% | - |
| Mar 9, 2026 | 18.80 | 18.80 | 18.40 | 18.70 | 18.70 | -2.09% | - |
| Mar 6, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Mar 5, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | - |
| Mar 4, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | - |
| Mar 3, 2026 | 19.00 | 19.80 | 19.00 | 19.40 | 19.40 | 0.52% | - |
| Mar 2, 2026 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | 1.58% | - |
| Feb 27, 2026 | 19.60 | 19.70 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Feb 26, 2026 | 19.40 | 20.00 | 19.40 | 19.80 | 19.80 | 1.54% | - |
| Feb 25, 2026 | 19.30 | 19.70 | 19.30 | 19.50 | 19.50 | 0.52% | 260 |
| Feb 24, 2026 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | - | - |
| Feb 23, 2026 | 19.50 | 20.00 | 19.30 | 19.40 | 19.40 | -2.02% | 8 |
| Feb 20, 2026 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | - | - |
| Feb 19, 2026 | 19.40 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | 135 |
| Feb 18, 2026 | 19.20 | 19.70 | 19.20 | 19.60 | 19.60 | 1.55% | - |
| Feb 17, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | - | - |
| Feb 16, 2026 | 19.30 | 19.40 | 19.30 | 19.30 | 18.88 | -0.52% | - |
| Feb 13, 2026 | 18.40 | 19.50 | 18.40 | 19.40 | 18.98 | 4.30% | - |
| Feb 12, 2026 | 19.50 | 19.50 | 18.20 | 18.60 | 18.19 | -5.58% | 683 |
| Feb 11, 2026 | 21.60 | 22.20 | 19.70 | 19.70 | 19.27 | -9.63% | 635 |
| Feb 10, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.32 | 0.93% | - |
| Feb 9, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.13 | -1.82% | - |
| Feb 6, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.52 | - | - |
| Feb 5, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.52 | - | - |
| Feb 4, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 21.52 | 1.85% | - |
| Feb 3, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.13 | 0.93% | - |
| Feb 2, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 20.93 | -0.93% | - |
| Jan 30, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.13 | - | - |
| Jan 29, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.13 | 1.89% | - |
| Jan 28, 2026 | 21.80 | 22.00 | 21.20 | 21.20 | 20.74 | -1.85% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.13 | -1.82% | - |
| Jan 26, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 21.52 | -0.90% | - |
| Jan 23, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 21.71 | -1.77% | - |
| Jan 22, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.11 | -1.74% | - |
| Jan 21, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 22.50 | - | - |
| Jan 20, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 22.50 | -0.86% | - |
| Jan 19, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.69 | -1.69% | - |