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

Highwoods Properties (NY: HIW )

26.84 -0.52 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2003 4.248 4.281 4.203 4.203 1,085,912 -0.07(-1.73%)
Mar 28, 2003 4.287 4.320 4.267 4.277 526,664 -0.01(-0.14%)
Mar 27, 2003 4.339 4.339 4.281 4.283 824,281 -0.06(-1.28%)
Mar 26, 2003 4.347 4.347 4.310 4.339 1,029,014 -0.01(-0.28%)
Mar 25, 2003 4.318 4.353 4.318 4.351 933,213 +0.03(+0.76%)
Mar 24, 2003 4.483 4.483 4.318 4.318 883,610 -0.18(-4.02%)
Mar 21, 2003 4.359 4.526 4.331 4.499 986,220 +0.12(+2.72%)
Mar 20, 2003 4.294 4.380 4.236 4.380 1,196,302 +0.09(+2.16%)
Mar 19, 2003 4.298 4.312 4.263 4.287 1,671,905 -0.01(-0.24%)
Mar 18, 2003 4.314 4.314 4.279 4.298 961,905 +0.02(+0.48%)
Mar 17, 2003 4.113 4.277 4.106 4.277 887,987 +0.14(+3.38%)
Mar 14, 2003 4.121 4.148 4.104 4.137 1,082,994 +0.01(+0.20%)
Mar 13, 2003 4.164 4.164 4.104 4.129 1,006,644 +0.02(+0.40%)
Mar 12, 2003 4.119 4.137 4.090 4.113 650,671 -0.01(-0.15%)
Mar 11, 2003 4.158 4.160 4.102 4.119 1,191,439 -0.02(-0.45%)
Mar 10, 2003 4.185 4.195 4.102 4.137 834,980 -0.05(-1.23%)
Mar 07, 2003 4.183 4.218 4.176 4.189 895,768 +0.01(+0.20%)
Mar 06, 2003 4.257 4.257 4.176 4.181 1,505,104 -0.07(-1.65%)
Mar 05, 2003 4.277 4.290 4.205 4.250 2,194,194 -0.05(-1.10%)
Mar 04, 2003 4.322 4.329 4.290 4.298 1,440,912 -0.03(-0.71%)
Mar 03, 2003 4.320 4.333 4.316 4.329 829,144 +0.01(+0.19%)
Feb 28, 2003 4.357 4.386 4.320 4.320 2,125,625 -0.03(-0.61%)
Feb 27, 2003 4.318 4.347 4.318 4.347 3,032,092 +0.02(+0.43%)
Feb 26, 2003 4.411 4.411 4.298 4.329 4,386,929 -0.15(-3.31%)
Feb 25, 2003 4.380 4.477 4.355 4.477 777,596 +0.10(+2.21%)
Feb 24, 2003 4.452 4.452 4.376 4.380 556,815 -0.05(-1.11%)
Feb 21, 2003 4.390 4.464 4.355 4.429 458,096 +0.05(+1.13%)
Feb 20, 2003 4.380 4.409 4.353 4.380 576,754 -0.02(-0.37%)
Feb 19, 2003 4.329 4.409 4.318 4.396 835,952 +0.08(+1.81%)
Feb 18, 2003 4.304 4.339 4.281 4.318 1,279,460 +0.02(+0.48%)
Feb 14, 2003 4.355 4.366 4.277 4.298 890,418 -0.05(-1.04%)
Feb 13, 2003 4.359 4.368 4.337 4.343 714,377 -0.03(-0.80%)
Feb 12, 2003 4.382 4.433 4.378 4.378 461,500 -0.02(-0.56%)
Feb 11, 2003 4.442 4.456 4.403 4.403 734,315 -0.06(-1.34%)
Feb 10, 2003 4.419 4.462 4.401 4.462 537,363 +0.06(+1.35%)
Feb 07, 2003 4.462 4.477 4.403 4.403 501,863 -0.04(-0.93%)
Feb 06, 2003 4.401 4.481 4.401 4.444 794,131 -0.11(-2.39%)
Feb 05, 2003 4.561 4.579 4.542 4.553 754,254 -0.01(-0.18%)
Feb 04, 2003 4.553 4.567 4.534 4.561 759,603 +0.00(+0.00%)
Feb 03, 2003 4.549 4.582 4.545 4.561 738,206 +0.00(+0.00%)
Jan 31, 2003 4.452 4.561 4.452 4.561 895,281 +0.08(+1.84%)
Jan 30, 2003 4.516 4.532 4.479 4.479 1,792,508 -0.03(-0.77%)
Jan 29, 2003 4.462 4.524 4.462 4.514 4,205,052 +0.05(+1.15%)
Jan 28, 2003 4.425 4.473 4.403 4.462 969,686 +0.05(+1.02%)
Jan 27, 2003 4.427 4.440 4.405 4.417 582,103 -0.01(-0.14%)
Jan 24, 2003 4.462 4.462 4.423 4.423 499,432 -0.04(-0.83%)
Jan 23, 2003 4.473 4.475 4.452 4.460 796,076 -0.00(-0.05%)
Jan 22, 2003 4.477 4.483 4.442 4.462 978,439 -0.01(-0.23%)
Jan 21, 2003 4.452 4.479 4.431 4.473 624,897 +0.04(+0.93%)
Jan 17, 2003 4.475 4.475 4.417 4.431 545,144 -0.04(-0.97%)
Jan 16, 2003 4.473 4.524 4.473 4.475 2,525,852 -0.00(-0.09%)
Jan 15, 2003 4.495 4.495 4.429 4.479 646,295 +0.00(+0.09%)
Jan 14, 2003 4.475 4.491 4.475 4.475 640,945 -0.00(-0.09%)
Jan 13, 2003 4.514 4.524 4.479 4.479 1,926,728 -0.03(-0.77%)
Jan 10, 2003 4.503 4.545 4.497 4.514 853,946 +0.00(+0.00%)
Jan 09, 2003 4.499 4.534 4.495 4.514 849,083 +0.01(+0.18%)
Jan 08, 2003 4.553 4.553 4.505 4.505 423,082 -0.05(-1.13%)
Jan 07, 2003 4.616 4.616 4.536 4.557 704,651 -0.05(-0.98%)
Jan 06, 2003 4.569 4.621 4.547 4.602 1,065,487 +0.03(+0.72%)
Jan 03, 2003 4.575 4.616 4.536 4.569 1,313,987 -0.01(-0.13%)
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.