Hot Features
프리미엄
Highwoods Properties Inc (HIW)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.307482063546 | 29.27 | 29.51 | 27.4 | 1146920 | 28.94575927 | CS |
| 4 | -0.82 | -2.73333333333 | 30 | 30.56 | 27.4 | 945011 | 29.28946775 | CS |
| 12 | -2.83 | -8.8409871915 | 32.01 | 33.11 | 27.4 | 919015 | 30.14159597 | CS |
| 26 | -1.89 | -6.08303830061 | 31.07 | 36.78 | 27.4 | 866786 | 31.78867583 | CS |
| 52 | 6.02 | 25.9930915371 | 23.16 | 36.78 | 22.6 | 902400 | 28.80086914 | CS |
| 156 | -13.13 | -31.0328527535 | 42.31 | 47.01 | 17.055 | 1020539 | 27.20707398 | CS |
| 260 | -22.82 | -43.8846153846 | 52 | 52.55 | 17.055 | 957544 | 31.96828721 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 29.18 | -0.08 | -0.27 | 29.33 | 29.72 | 29.18 | 1169839 |
| 1739490000 | 29.26 | 0.78 | 2.74 | 28.5 | 29.28 | 28.41 | 1028067 |
| 1739403600 | 28.48 | -0.57 | -1.96 | 28.51 | 28.8 | 27.4 | 1589629 |
| 1739317200 | 29.05 | 0.16 | 0.55 | 28.75 | 29.07 | 28.545 | 1361884 |
| 1739230800 | 28.89 | -0.54 | -1.83 | 29.42 | 29.51 | 28.75 | 1063875 |
| 1738971600 | 29.43 | 0.16 | 0.55 | 29.27 | 29.46 | 28.88 | 691146 |
| 1738885200 | 29.27 | 0.26 | 0.90 | 29.27 | 29.31 | 28.81 | 797959 |
| 1738798800 | 29.01 | -0.12 | -0.41 | 29.44 | 29.48 | 28.44 | 794005 |
| 1738712400 | 29.13 | -0.27 | -0.92 | 29.3 | 29.51 | 28.75 | 1876231 |
| 1738626000 | 29.4 | -0.39 | -1.31 | 29.1 | 29.825 | 28.92 | 685811 |
| 1738366800 | 29.79 | 0.23 | 0.78 | 29.55 | 30.04 | 29.38 | 1030510 |
| 1738280400 | 29.56 | 1.03 | 3.61 | 29 | 29.99 | 28.945 | 869478 |
| 1738194000 | 28.53 | -0.74 | -2.53 | 29.14 | 29.29 | 28.325 | 743879 |
| 1738107600 | 29.27 | -0.58 | -1.94 | 29.85 | 30.04 | 29.17 | 839636 |
| 1738021200 | 29.85 | 0.44 | 1.50 | 29.27 | 30.09 | 29.27 | 1194261 |
| 1737762000 | 29.41 | -0.66 | -2.19 | 29.28 | 29.87 | 29.27 | 871537 |
| 1737675600 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1737589200 | 30.07 | -0.41 | -1.35 | 30.27 | 30.32 | 29.86 | 572055 |
| 1737502800 | 30.48 | 0.26 | 0.86 | 30.415 | 30.56 | 30.18 | 424636 |
| 1737157200 | 30.22 | 0.45 | 1.51 | 30 | 30.38 | 29.79 | 575596 |
| 1737070800 | 29.77 | 0.2 | 0.68 | 29.49 | 30.07 | 29.49 | 585111 |
| 1736984400 | 29.57 | 0.29 | 0.99 | 30.05 | 30.29 | 29.46 | 853990 |
| 1736898000 | 29.28 | 0.44 | 1.53 | 28.98 | 29.455 | 28.95 | 1112586 |
| 1736811600 | 28.84 | 0.5 | 1.76 | 28.24 | 28.85 | 28.145 | 576165 |
| 1736552400 | 28.34 | -0.95 | -3.24 | 28.645 | 28.8 | 28.15 | 741100 |
| 1736379600 | 29.29 | 0.06 | 0.21 | 28.99 | 29.355 | 28.69 | 665396 |
| 1736293200 | 29.23 | -0.68 | -2.27 | 29.9822 | 30.4 | 28.985 | 1085344 |
| 1736206800 | 29.91 | -0.87 | -2.83 | 30.72 | 30.85 | 29.9 | 584902 |
| 1735947600 | 30.78 | 0.12 | 0.39 | 30.72 | 30.885 | 30.45 | 811218 |
| 1735861200 | 30.66 | 0.08 | 0.26 | 30.63 | 30.79 | 30.31 | 722916 |
| 1735688400 | 30.58 | 0.46 | 1.53 | 30.39 | 30.63 | 30.22 | 650419 |
| 1735602000 | 30.12 | -0.22 | -0.73 | 30.08 | 30.17 | 29.73 | 613823 |
| 1735342800 | 30.34 | -0.26 | -0.85 | 30.59 | 30.73 | 30.2 | 599732 |
| 1735256400 | 30.6 | 0.14 | 0.46 | 30.24 | 30.7665 | 30.22 | 628502 |
| 1735077840 | 30.46 | 0.16 | 0.53 | 30.28 | 30.58 | 30.13 | 532900 |
| 1734997200 | 30.3 | 0.22 | 0.73 | 30.05 | 30.49 | 29.78 | 960832 |
| 1734738000 | 30.08 | 0.71 | 2.42 | 29.55 | 30.34 | 29.52 | 3607174 |
| 1734651600 | 29.37 | -0.27 | -0.91 | 29.79 | 30.27 | 29.3 | 1455284 |
| 1734565200 | 29.64 | -1.61 | -5.15 | 31.305 | 31.575 | 29.44 | 1443368 |
| 1734478800 | 31.25 | -0.07 | -0.22 | 31.31 | 31.415 | 31.03 | 640174 |
| 1734392400 | 31.32 | 0.25 | 0.80 | 31.03 | 31.69 | 30.965 | 864735 |
| 1734133200 | 31.07 | 0.29 | 0.94 | 30.745 | 31.185 | 30.4 | 514248 |
| 1734046800 | 30.78 | 0.13 | 0.42 | 30.68 | 31.09 | 30.5121 | 576841 |
| 1733960400 | 30.65 | -0.04 | -0.13 | 30.73 | 31.04 | 30.52 | 1363775 |
| 1733874000 | 30.69 | -1.04 | -3.28 | 31.585 | 31.67 | 30.6 | 1172495 |
| 1733787600 | 31.73 | 0.11 | 0.35 | 31.84 | 32.11 | 31.72 | 715378 |
| 1733528400 | 31.62 | -0.02 | -0.06 | 31.65 | 31.78 | 31.5 | 659733 |
| 1733442000 | 31.64 | 0.11 | 0.35 | 31.5 | 31.73 | 31.255 | 1140559 |
| 1733355600 | 31.53 | 0.36 | 1.15 | 31.135 | 31.62 | 31.06 | 809789 |
| 1733269200 | 31.17 | -0.55 | -1.73 | 31.65 | 31.855 | 31.11 | 656047 |
| 1733182800 | 31.72 | -0.74 | -2.28 | 32.4 | 32.405 | 31.5775 | 1004638 |
| 1732917840 | 32.46 | 0.01 | 0.03 | 32.695 | 32.81 | 32.38 | 433493 |
| 1732750800 | 32.45 | 0.01 | 0.03 | 32.729999 | 33.11 | 32.409999 | 482994 |
| 1732664400 | 32.439999 | 0.1 | 0.31 | 32.235 | 32.52 | 31.99 | 684913 |
| 1732578000 | 32.34 | 0.38 | 1.19 | 32.314999 | 32.54 | 32.11 | 1192406 |
| 1732318800 | 31.96 | 0.07 | 0.22 | 32.009999 | 32.21 | 31.83 | 1473608 |
| 1732232400 | 31.89 | 0.28 | 0.89 | 31.69 | 32.119999 | 31.59 | 1173210 |
| 1732146000 | 31.61 | 0.15 | 0.48 | 31.275 | 31.61 | 30.91 | 1072160 |
| 1732059600 | 31.46 | 0.07 | 0.22 | 31.42 | 31.55 | 31.115 | 890123 |
| 1731973200 | 31.39 | -0.27 | -0.85 | 31.05 | 31.53 | 30.9814 | 715094 |
