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, 2004 5.128 5.225 5.120 5.164 1,307,298 +0.04(+0.70%)
Sep 29, 2004 5.153 5.172 5.109 5.128 529,019 -0.03(-0.49%)
Sep 28, 2004 5.092 5.153 5.067 5.153 608,134 +0.09(+1.74%)
Sep 27, 2004 5.101 5.105 5.053 5.065 550,943 -0.03(-0.62%)
Sep 24, 2004 5.120 5.153 5.092 5.097 506,619 -0.00(-0.04%)
Sep 23, 2004 5.122 5.155 5.057 5.099 567,623 -0.02(-0.45%)
Sep 22, 2004 5.153 5.166 5.107 5.122 1,164,796 -0.03(-0.61%)
Sep 21, 2004 5.092 5.166 5.092 5.153 1,293,953 +0.11(+2.25%)
Sep 20, 2004 5.130 5.145 5.027 5.040 1,649,969 -0.09(-1.76%)
Sep 17, 2004 5.267 5.267 5.124 5.130 1,145,256 -0.05(-1.01%)
Sep 16, 2004 5.094 5.185 5.067 5.183 671,998 +0.12(+2.40%)
Sep 15, 2004 5.023 5.082 5.008 5.061 1,443,127 +0.04(+0.79%)
Sep 14, 2004 5.103 5.103 5.021 5.021 1,092,830 -0.08(-1.60%)
Sep 13, 2004 5.162 5.172 5.103 5.103 720,610 -0.07(-1.30%)
Sep 10, 2004 5.141 5.170 5.065 5.170 591,453 +0.04(+0.69%)
Sep 09, 2004 5.199 5.199 5.120 5.134 1,339,230 -0.07(-1.25%)
Sep 08, 2004 5.281 5.281 5.197 5.199 692,491 -0.06(-1.20%)
Sep 07, 2004 5.204 5.262 5.189 5.262 693,921 +0.06(+1.13%)
Sep 03, 2004 5.183 5.204 5.145 5.204 740,627 +0.06(+1.22%)
Sep 02, 2004 5.120 5.143 5.109 5.141 910,771 +0.02(+0.41%)
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.