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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 6.123 6.221 6.123 6.192 2,433,491 +0.08(+1.27%)
Sep 29, 2005 6.118 6.150 6.058 6.114 2,851,464 +0.00(+0.07%)
Sep 28, 2005 6.192 6.213 6.074 6.110 1,385,936 -0.08(-1.32%)
Sep 27, 2005 6.186 6.217 6.127 6.192 1,370,208 +0.00(+0.00%)
Sep 26, 2005 6.194 6.236 6.167 6.192 867,401 +0.03(+0.44%)
Sep 23, 2005 6.165 6.207 6.108 6.165 690,585 -0.02(-0.31%)
Sep 22, 2005 6.125 6.213 5.988 6.183 893,137 +0.05(+0.82%)
Sep 21, 2005 6.253 6.259 6.127 6.133 963,673 -0.13(-2.11%)
Sep 20, 2005 6.326 6.383 6.263 6.265 842,618 -0.05(-0.73%)
Sep 19, 2005 6.362 6.376 6.307 6.311 754,925 -0.06(-0.95%)
Sep 16, 2005 6.385 6.395 6.349 6.372 2,979,191 +0.00(+0.00%)
Sep 15, 2005 6.368 6.418 6.341 6.372 806,874 +0.01(+0.23%)
Sep 14, 2005 6.393 6.425 6.343 6.358 769,223 -0.01(-0.23%)
Sep 13, 2005 6.408 6.423 6.368 6.372 1,486,974 -0.06(-0.88%)
Sep 12, 2005 6.471 6.488 6.423 6.429 2,114,649 -0.05(-0.75%)
Sep 09, 2005 6.488 6.513 6.463 6.477 1,417,868 -0.00(-0.03%)
Sep 08, 2005 6.450 6.553 6.450 6.479 869,784 -0.01(-0.23%)
Sep 07, 2005 6.549 6.557 6.463 6.494 1,576,574 -0.07(-1.09%)
Sep 06, 2005 6.410 6.570 6.410 6.565 1,699,059 +0.16(+2.42%)
Sep 02, 2005 6.498 6.523 6.389 6.410 1,131,435 -0.06(-0.94%)
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.