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

Highwoods Properties (NY: HIW )

25.40 +0.69 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2002 5.571 5.665 5.508 5.621 6,128,050 +0.04(+0.64%)
Feb 27, 2002 5.602 5.613 5.548 5.585 595,743 -0.02(-0.30%)
Feb 26, 2002 5.592 5.632 5.583 5.602 1,366,872 -0.01(-0.15%)
Feb 25, 2002 5.665 5.665 5.583 5.611 681,053 -0.03(-0.59%)
Feb 22, 2002 5.518 5.644 5.495 5.644 1,007,520 +0.13(+2.40%)
Feb 21, 2002 5.634 5.634 5.497 5.512 1,456,472 -0.10(-1.79%)
Feb 20, 2002 5.659 5.663 5.606 5.613 1,177,188 +0.01(+0.11%)
Feb 19, 2002 5.655 5.655 5.606 5.606 612,900 -0.00(-0.07%)
Feb 18, 2002 5.634 5.634 5.590 5.611 1,093,307 +0.00(+0.00%)
Feb 15, 2002 5.634 5.634 5.590 5.611 1,093,307 +0.01(+0.15%)
Feb 14, 2002 5.581 5.617 5.560 5.602 908,865 +0.05(+0.95%)
Feb 13, 2002 5.571 5.579 5.537 5.550 879,793 +0.00(+0.00%)
Feb 12, 2002 5.602 5.602 5.550 5.550 1,031,826 +0.00(+0.00%)
Feb 11, 2002 5.541 5.571 5.529 5.550 1,522,242 +0.03(+0.46%)
Feb 08, 2002 5.499 5.535 5.476 5.525 25,882,412 +0.03(+0.46%)
Feb 07, 2002 5.541 5.541 5.495 5.499 1,439,791 -0.04(-0.64%)
Feb 06, 2002 5.541 5.560 5.476 5.535 1,063,282 -0.13(-2.30%)
Feb 05, 2002 5.739 5.751 5.665 5.665 950,329 -0.05(-0.92%)
Feb 04, 2002 5.636 5.722 5.636 5.718 1,057,562 +0.08(+1.45%)
Feb 01, 2002 5.602 5.655 5.588 5.636 1,166,703 +0.07(+1.17%)
Jan 31, 2002 5.634 5.634 5.564 5.571 1,964,998 -0.01(-0.19%)
Jan 30, 2002 5.634 5.634 5.562 5.581 1,226,277 +0.00(+0.00%)
Jan 29, 2002 5.609 5.609 5.564 5.581 1,778,650 +0.02(+0.42%)
Jan 28, 2002 5.560 5.644 5.539 5.558 1,784,369 +0.10(+1.88%)
Jan 25, 2002 5.483 5.493 5.455 5.455 452,288 -0.04(-0.69%)
Jan 24, 2002 5.514 5.525 5.472 5.493 335,045 +0.01(+0.15%)
Jan 23, 2002 5.487 5.514 5.455 5.485 415,113 +0.02(+0.42%)
Jan 22, 2002 5.441 5.506 5.439 5.462 411,300 +0.03(+0.46%)
Jan 21, 2002 5.497 5.518 5.434 5.436 671,998 +0.00(+0.00%)
Jan 18, 2002 5.497 5.518 5.434 5.436 671,998 -0.09(-1.56%)
Jan 17, 2002 5.497 5.539 5.470 5.523 790,670 +0.02(+0.42%)
Jan 16, 2002 5.508 5.539 5.466 5.499 626,721 -0.01(-0.11%)
Jan 15, 2002 5.455 5.506 5.392 5.506 883,129 -0.00(-0.04%)
Jan 14, 2002 5.371 5.508 5.332 5.508 454,671 +0.18(+3.39%)
Jan 11, 2002 5.361 5.369 5.327 5.327 521,870 -0.02(-0.43%)
Jan 10, 2002 5.361 5.382 5.346 5.350 683,912 -0.09(-1.73%)
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.