Highwoods Properties, Inc. (FRA:HQS)
Germany · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:HQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Jun 2, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Jun 1, 2026 | 22.20 | 22.80 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| May 29, 2026 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| May 28, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 26, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | - |
| May 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| May 21, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| May 20, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| May 19, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| May 18, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 2.95% | - |
| May 15, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.37 | -3.54% | - |
| May 14, 2026 | 22.20 | 22.80 | 22.20 | 22.60 | 22.15 | 1.80% | - |
| May 13, 2026 | 21.60 | 22.20 | 21.40 | 22.20 | 21.76 | 2.78% | - |
| May 12, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.17 | 0.93% | - |
| May 11, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 20.98 | - | 50 |
| May 8, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 20.98 | -0.93% | - |
| May 7, 2026 | 21.80 | 22.00 | 21.60 | 21.60 | 21.17 | -0.92% | - |
| May 6, 2026 | 21.20 | 22.00 | 21.20 | 21.80 | 21.37 | 1.87% | - |
| May 5, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 20.98 | 2.88% | - |
| May 4, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.39 | 0.97% | 500 |
| Apr 30, 2026 | 20.00 | 20.80 | 20.00 | 20.60 | 20.19 | 1.98% | - |
| Apr 29, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 19.80 | -4.72% | - |
| Apr 28, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 20.78 | 3.92% | - |
| Apr 27, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.00 | 0.99% | - |
| Apr 24, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.80 | - | - |
| Apr 23, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 19.80 | - | - |
| Apr 22, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 19.80 | - | - |
| Apr 21, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.80 | -0.98% | - |
| Apr 20, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.00 | 2.51% | - |
| Apr 17, 2026 | 19.50 | 20.00 | 19.50 | 19.90 | 19.51 | 2.05% | - |
| Apr 16, 2026 | 19.50 | 19.80 | 19.50 | 19.50 | 19.12 | -0.51% | - |
| Apr 15, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.21 | 1.55% | - |
| Apr 14, 2026 | 18.90 | 19.30 | 18.60 | 19.30 | 18.92 | 1.58% | - |
| Apr 13, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 18.63 | -0.52% | - |
| Apr 10, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 18.72 | 2.69% | - |
| Apr 9, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.23 | -2.11% | - |
| Apr 8, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 18.63 | 2.70% | - |
| Apr 7, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | 18.13 | -0.54% | - |
| Apr 2, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.23 | 0.54% | - |
| Apr 1, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.13 | - | - |
| Mar 31, 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 18.13 | 1.65% | - |
| Mar 30, 2026 | 17.80 | 18.30 | 17.80 | 18.20 | 17.84 | 2.82% | - |
| Mar 27, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.35 | -2.21% | - |
| Mar 26, 2026 | 18.10 | 18.50 | 18.10 | 18.10 | 17.74 | - | - |
| Mar 25, 2026 | 18.10 | 18.30 | 18.10 | 18.10 | 17.74 | 0.56% | - |
| Mar 24, 2026 | 18.20 | 18.50 | 18.00 | 18.00 | 17.64 | -0.55% | - |
| Mar 23, 2026 | 17.50 | 18.40 | 17.50 | 18.10 | 17.74 | 2.84% | - |