Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.310 4.333 4.280 4.280 504,713 -0.03(-0.63%)
Nov 27, 2002 4.270 4.308 4.228 4.308 1,639,484 +0.07(+1.63%)
Nov 26, 2002 4.196 4.238 4.180 4.238 1,639,008 +0.03(+0.60%)
Nov 25, 2002 4.196 4.228 4.175 4.213 1,207,690 +0.03(+0.75%)
Nov 22, 2002 4.102 4.190 4.092 4.182 1,832,028 +0.06(+1.53%)
Nov 21, 2002 4.102 4.123 4.081 4.119 1,613,272 +0.02(+0.56%)
Nov 20, 2002 3.987 4.113 3.987 4.096 2,258,104 +0.11(+2.74%)
Nov 19, 2002 3.924 4.008 3.896 3.987 2,641,762 +0.06(+1.60%)
Nov 18, 2002 3.980 3.997 3.924 3.924 3,041,625 -0.06(-1.58%)
Nov 15, 2002 3.999 4.031 3.987 3.987 1,358,770 -0.02(-0.52%)
Nov 14, 2002 4.008 4.092 3.980 4.008 3,113,114 -0.12(-2.85%)
Nov 13, 2002 4.154 4.171 4.115 4.125 1,392,132 -0.05(-1.21%)
Nov 12, 2002 4.133 4.192 4.123 4.175 2,177,083 +0.04(+1.07%)
Nov 11, 2002 4.215 4.215 4.106 4.131 1,783,416 -0.08(-1.99%)
Nov 08, 2002 4.419 4.419 4.211 4.215 2,074,138 -0.20(-4.56%)
Nov 07, 2002 4.417 4.452 4.364 4.417 1,486,021 +0.01(+0.24%)
Nov 06, 2002 4.394 4.425 4.339 4.406 808,780 +0.04(+0.86%)
Nov 05, 2002 4.291 4.375 4.276 4.368 923,639 +0.08(+1.86%)
Nov 04, 2002 4.213 4.316 4.213 4.289 895,997 +0.10(+2.40%)
Nov 01, 2002 4.196 4.238 4.175 4.188 1,229,613 -0.01(-0.20%)
Oct 31, 2002 4.196 4.209 4.140 4.196 3,433,386 +0.07(+1.78%)
Oct 30, 2002 4.165 4.196 4.102 4.123 1,608,982 -0.01(-0.25%)
Oct 29, 2002 4.264 4.264 4.092 4.133 1,572,761 -0.15(-3.53%)
Oct 28, 2002 4.356 4.392 4.276 4.285 1,228,183 -0.06(-1.35%)
Oct 25, 2002 4.301 4.362 4.293 4.343 980,354 +0.04(+0.98%)
Oct 24, 2002 4.301 4.373 4.301 4.301 1,636,625 +0.00(+0.00%)
Oct 23, 2002 4.354 4.354 4.274 4.301 755,878 -0.03(-0.63%)
Oct 22, 2002 4.371 4.396 4.329 4.329 1,398,327 -0.06(-1.29%)
Oct 21, 2002 4.364 4.406 4.354 4.385 1,410,719 +0.02(+0.43%)
Oct 18, 2002 4.448 4.469 4.366 4.366 1,425,493 -0.08(-1.84%)
Oct 17, 2002 4.385 4.448 4.385 4.448 1,179,094 +0.08(+1.92%)
Oct 16, 2002 4.375 4.392 4.291 4.364 983,214 -0.06(-1.42%)
Oct 15, 2002 4.333 4.480 4.293 4.427 2,081,764 +0.20(+4.77%)
Oct 14, 2002 4.301 4.322 4.196 4.226 2,245,236 -0.10(-2.38%)
Oct 11, 2002 4.333 4.438 4.316 4.329 915,537 +0.05(+1.18%)
Oct 10, 2002 4.154 4.291 4.071 4.278 2,266,206 +0.07(+1.70%)
Oct 09, 2002 4.385 4.389 4.133 4.207 1,374,498 -0.20(-4.52%)
Oct 08, 2002 4.511 4.566 4.343 4.406 1,667,603 -0.16(-3.40%)
Oct 07, 2002 4.784 4.784 4.553 4.562 635,300 -0.20(-4.23%)
Oct 04, 2002 4.805 4.834 4.721 4.763 549,513 -0.05(-1.00%)
Oct 03, 2002 4.763 5.057 4.742 4.811 579,062 +0.05(+1.01%)
Oct 02, 2002 4.910 4.910 4.752 4.763 722,993 -0.13(-2.58%)
Oct 01, 2002 4.941 4.950 4.828 4.889 475,641 -0.02(-0.43%)
Sep 30, 2002 4.899 4.920 4.847 4.910 616,713 -0.00(-0.09%)
Sep 27, 2002 5.015 5.025 4.914 4.914 356,016 -0.13(-2.50%)
Sep 26, 2002 4.939 5.042 4.931 5.040 445,615 +0.09(+1.78%)
Sep 25, 2002 4.935 4.956 4.927 4.952 624,815 +0.02(+0.34%)
Sep 24, 2002 4.954 4.954 4.927 4.935 757,308 -0.03(-0.68%)
Sep 23, 2002 4.925 4.983 4.895 4.969 651,504 +0.02(+0.38%)
Sep 20, 2002 4.962 4.983 4.910 4.950 462,773 -0.01(-0.25%)
Sep 19, 2002 4.952 4.992 4.952 4.962 1,411,196 -0.00(-0.04%)
Sep 18, 2002 4.975 5.004 4.950 4.964 1,056,133 -0.01(-0.17%)
Sep 17, 2002 5.011 5.036 4.973 4.973 837,852 -0.03(-0.63%)
Sep 16, 2002 5.015 5.015 4.990 5.004 575,726 +0.02(+0.42%)
Sep 13, 2002 4.952 5.036 4.904 4.983 1,407,859 -0.01(-0.25%)
Sep 12, 2002 5.080 5.080 4.990 4.996 899,333 -0.08(-1.57%)
Sep 11, 2002 5.046 5.088 5.038 5.076 233,531 +0.02(+0.37%)
Sep 10, 2002 4.994 5.065 4.975 5.057 1,216,268 +0.04(+0.88%)
Sep 09, 2002 5.032 5.032 4.975 5.013 541,411 +0.01(+0.17%)
Sep 06, 2002 4.990 5.015 4.943 5.004 451,811 +0.02(+0.42%)
Sep 05, 2002 4.962 4.996 4.952 4.983 856,440 -0.00(-0.08%)
Sep 04, 2002 4.910 5.002 4.910 4.987 733,478 +0.06(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.