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

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 5.059 5.069 5.026 5.059 770,302 +0.03(+0.61%)
Aug 30, 2004 5.011 5.042 4.999 5.028 746,959 +0.01(+0.29%)
Aug 27, 2004 4.997 5.017 4.980 5.013 568,486 +0.02(+0.33%)
Aug 26, 2004 4.993 5.007 4.958 4.997 813,583 +0.00(+0.08%)
Aug 25, 2004 4.976 5.017 4.954 4.993 1,158,371 -0.02(-0.37%)
Aug 24, 2004 4.976 5.011 4.929 5.011 1,235,693 +0.12(+2.52%)
Aug 23, 2004 4.919 4.931 4.859 4.888 677,904 -0.04(-0.88%)
Aug 20, 2004 4.812 4.931 4.803 4.931 969,199 +0.16(+3.36%)
Aug 19, 2004 4.894 4.894 4.762 4.771 724,103 -0.11(-2.32%)
Aug 18, 2004 4.843 4.892 4.816 4.884 853,946 +0.04(+0.85%)
Aug 17, 2004 4.828 4.878 4.787 4.843 824,768 +0.05(+1.07%)
Aug 16, 2004 4.709 4.802 4.709 4.791 934,185 +0.12(+2.46%)
Aug 13, 2004 4.703 4.707 4.658 4.676 1,288,213 +0.01(+0.31%)
Aug 12, 2004 4.688 4.699 4.651 4.662 858,809 -0.05(-1.00%)
Aug 11, 2004 4.748 4.748 4.697 4.709 1,427,782 -0.04(-0.87%)
Aug 10, 2004 4.756 4.791 4.744 4.750 854,918 -0.00(-0.09%)
Aug 09, 2004 4.730 4.767 4.709 4.754 803,857 +0.02(+0.48%)
Aug 06, 2004 4.709 4.799 4.697 4.732 1,392,282 +0.00(+0.00%)
Aug 05, 2004 4.771 4.791 4.699 4.732 1,926,728 -0.14(-2.91%)
Aug 04, 2004 4.884 4.906 4.822 4.874 2,217,536 -0.01(-0.21%)
Aug 03, 2004 4.904 4.931 4.853 4.884 2,195,653 +0.01(+0.25%)
Aug 02, 2004 4.767 4.871 4.746 4.871 1,646,618 +0.10(+2.11%)
Jul 30, 2004 4.758 4.857 4.758 4.771 1,130,651 +0.01(+0.30%)
Jul 29, 2004 4.843 4.898 4.750 4.756 1,683,090 -0.05(-1.07%)
Jul 28, 2004 4.775 4.834 4.697 4.808 2,352,728 +0.03(+0.69%)
Jul 27, 2004 4.734 4.822 4.734 4.775 823,795 +0.04(+0.91%)
Jul 26, 2004 4.781 4.802 4.719 4.732 1,078,617 -0.03(-0.60%)
Jul 23, 2004 4.867 4.871 4.760 4.760 1,128,706 -0.10(-2.16%)
Jul 22, 2004 4.915 4.927 4.845 4.865 1,780,351 -0.06(-1.17%)
Jul 21, 2004 5.030 5.030 4.919 4.923 1,067,919 -0.08(-1.56%)
Jul 20, 2004 5.005 5.013 4.956 5.001 1,303,289 +0.02(+0.33%)
Jul 19, 2004 4.964 4.999 4.919 4.985 775,165 +0.06(+1.25%)
Jul 16, 2004 4.962 4.972 4.911 4.923 1,072,295 -0.03(-0.58%)
Jul 15, 2004 4.898 4.962 4.898 4.952 570,918 +0.04(+0.88%)
Jul 14, 2004 4.884 4.945 4.845 4.908 1,923,324 +0.02(+0.51%)
Jul 13, 2004 4.861 4.923 4.828 4.884 1,540,118 -0.04(-0.79%)
Jul 12, 2004 4.894 4.935 4.861 4.923 752,309 +0.02(+0.34%)
Jul 09, 2004 4.867 4.906 4.795 4.906 750,850 +0.07(+1.36%)
Jul 08, 2004 4.948 4.964 4.814 4.841 1,038,254 -0.12(-2.40%)
Jul 07, 2004 4.925 4.966 4.896 4.960 515,480 +0.05(+1.05%)
Jul 06, 2004 4.945 4.945 4.818 4.908 1,107,795 -0.04(-0.75%)
Jul 02, 2004 4.820 4.945 4.802 4.945 1,544,008 +0.13(+2.60%)
Jul 01, 2004 4.812 4.853 4.771 4.820 1,063,056 -0.01(-0.26%)
Jun 30, 2004 4.777 4.841 4.744 4.832 1,134,542 +0.08(+1.60%)
Jun 29, 2004 4.740 4.795 4.723 4.756 1,931,104 -0.01(-0.30%)
Jun 28, 2004 4.730 4.791 4.721 4.771 790,726 +0.06(+1.35%)
Jun 25, 2004 4.705 4.732 4.688 4.707 1,638,351 +0.02(+0.44%)
Jun 24, 2004 4.709 4.750 4.680 4.686 820,877 -0.01(-0.26%)
Jun 23, 2004 4.639 4.699 4.631 4.699 641,432 +0.05(+1.06%)
Jun 22, 2004 4.660 4.674 4.619 4.649 835,952 -0.03(-0.66%)
Jun 21, 2004 4.608 4.682 4.586 4.680 1,002,268 +0.07(+1.61%)
Jun 18, 2004 4.627 4.631 4.596 4.606 1,175,878 -0.02(-0.44%)
Jun 17, 2004 4.606 4.633 4.559 4.627 1,321,282 +0.03(+0.58%)
Jun 16, 2004 4.627 4.635 4.545 4.600 1,636,405 +0.02(+0.36%)
Jun 15, 2004 4.532 4.606 4.516 4.584 2,026,906 +0.10(+2.29%)
Jun 14, 2004 4.647 4.647 4.481 4.481 1,565,405 -0.17(-3.58%)
Jun 10, 2004 4.647 4.664 4.612 4.647 1,387,905 +0.02(+0.44%)
Jun 09, 2004 4.651 4.670 4.616 4.627 1,188,035 -0.02(-0.53%)
Jun 08, 2004 4.658 4.664 4.614 4.651 940,507 -0.03(-0.57%)
Jun 07, 2004 4.660 4.691 4.598 4.678 750,363 +0.06(+1.38%)
Jun 04, 2004 4.668 4.686 4.600 4.614 972,603 -0.00(-0.09%)
Jun 03, 2004 4.668 4.682 4.612 4.619 1,252,713 -0.05(-1.06%)
Jun 02, 2004 4.649 4.684 4.610 4.668 1,110,713 +0.04(+0.80%)
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.