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

Highwoods Properties (NY: HIW )

26.65 +0.38 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 29, 2004 5.224 5.257 5.109 5.109 2,148,963 -0.11(-2.05%)
Oct 28, 2004 5.240 5.240 5.191 5.216 940,201 -0.02(-0.47%)
Oct 27, 2004 5.168 5.240 5.168 5.240 2,036,779 +0.08(+1.60%)
Oct 26, 2004 5.164 5.179 5.121 5.158 2,264,060 +0.01(+0.28%)
Oct 25, 2004 5.181 5.212 5.140 5.144 2,081,458 -0.03(-0.52%)
Oct 22, 2004 5.220 5.286 5.154 5.170 1,677,405 -0.06(-1.18%)
Oct 21, 2004 5.319 5.319 5.224 5.232 2,723,962 -0.09(-1.63%)
Oct 20, 2004 5.300 5.378 5.245 5.319 1,169,910 -0.03(-0.62%)
Oct 19, 2004 5.467 5.518 5.352 5.352 1,842,037 -0.08(-1.44%)
Oct 18, 2004 5.352 5.446 5.329 5.430 1,149,513 +0.08(+1.54%)
Oct 15, 2004 5.286 5.370 5.286 5.348 758,086 +0.06(+1.17%)
Oct 14, 2004 5.240 5.296 5.212 5.286 705,151 +0.06(+1.10%)
Oct 13, 2004 5.313 5.333 5.228 5.228 1,368,537 -0.05(-0.86%)
Oct 12, 2004 5.148 5.273 5.148 5.273 1,716,256 +0.08(+1.47%)
Oct 11, 2004 5.261 5.267 5.181 5.197 875,611 -0.06(-1.10%)
Oct 08, 2004 5.193 5.269 5.193 5.255 1,121,345 +0.07(+1.43%)
Oct 07, 2004 5.251 5.276 5.181 5.181 1,141,257 -0.11(-2.14%)
Oct 06, 2004 5.253 5.294 5.251 5.294 870,269 +0.05(+0.98%)
Oct 05, 2004 5.168 5.261 5.162 5.243 883,381 -0.01(-0.12%)
Oct 04, 2004 5.247 5.257 5.216 5.249 926,603 +0.02(+0.43%)
Oct 01, 2004 5.063 5.230 5.063 5.226 1,198,562 +0.16(+3.13%)
Sep 30, 2004 5.033 5.127 5.024 5.068 1,332,114 +0.04(+0.70%)
Sep 29, 2004 5.057 5.076 5.014 5.033 539,061 -0.02(-0.49%)
Sep 28, 2004 4.998 5.057 4.973 5.057 619,678 +0.09(+1.74%)
Sep 27, 2004 5.006 5.010 4.958 4.971 561,401 -0.03(-0.62%)
Sep 24, 2004 5.024 5.057 4.998 5.002 516,236 -0.00(-0.04%)
Sep 23, 2004 5.026 5.059 4.963 5.004 578,398 -0.02(-0.45%)
Sep 22, 2004 5.057 5.070 5.012 5.026 1,186,907 -0.03(-0.61%)
Sep 21, 2004 4.998 5.070 4.998 5.057 1,318,516 +0.11(+2.25%)
Sep 20, 2004 5.035 5.049 4.934 4.946 1,681,290 -0.09(-1.76%)
Sep 17, 2004 5.168 5.168 5.028 5.035 1,166,996 -0.05(-1.01%)
Sep 16, 2004 5.000 5.088 4.973 5.086 684,754 +0.12(+2.40%)
Sep 15, 2004 4.930 4.987 4.915 4.967 1,470,522 +0.04(+0.79%)
Sep 14, 2004 5.008 5.008 4.928 4.928 1,113,575 -0.08(-1.60%)
Sep 13, 2004 5.065 5.076 5.008 5.008 734,289 -0.07(-1.30%)
Sep 10, 2004 5.045 5.074 4.971 5.074 602,680 +0.03(+0.69%)
Sep 09, 2004 5.103 5.103 5.024 5.039 1,364,652 -0.06(-1.25%)
Sep 08, 2004 5.183 5.183 5.100 5.103 705,636 -0.06(-1.20%)
Sep 07, 2004 5.107 5.164 5.092 5.164 707,093 +0.06(+1.13%)
Sep 03, 2004 5.086 5.107 5.049 5.107 754,686 +0.06(+1.22%)
Sep 02, 2004 5.024 5.047 5.014 5.045 928,060 +0.02(+0.41%)
Sep 01, 2004 5.096 5.123 5.000 5.024 1,076,181 -0.04(-0.81%)
Aug 31, 2004 5.065 5.076 5.033 5.065 769,255 +0.03(+0.61%)
Aug 30, 2004 5.018 5.049 5.006 5.035 745,945 +0.01(+0.29%)
Aug 27, 2004 5.004 5.024 4.987 5.020 567,714 +0.02(+0.33%)
Aug 26, 2004 5.000 5.014 4.965 5.004 812,478 +0.00(+0.08%)
Aug 25, 2004 4.983 5.024 4.960 5.000 1,156,797 -0.02(-0.37%)
Aug 24, 2004 4.983 5.018 4.936 5.018 1,234,014 +0.12(+2.52%)
Aug 23, 2004 4.925 4.938 4.866 4.895 676,984 -0.04(-0.88%)
Aug 20, 2004 4.818 4.938 4.810 4.938 967,883 +0.16(+3.36%)
Aug 19, 2004 4.901 4.901 4.769 4.777 723,119 -0.11(-2.32%)
Aug 18, 2004 4.849 4.899 4.822 4.890 852,786 +0.04(+0.85%)
Aug 17, 2004 4.835 4.884 4.794 4.849 823,647 +0.05(+1.07%)
Aug 16, 2004 4.715 4.808 4.715 4.798 932,917 +0.12(+2.46%)
Aug 13, 2004 4.709 4.713 4.664 4.682 1,286,463 +0.01(+0.31%)
Aug 12, 2004 4.695 4.705 4.658 4.668 857,642 -0.05(-1.00%)
Aug 11, 2004 4.755 4.755 4.703 4.715 1,425,843 -0.04(-0.87%)
Aug 10, 2004 4.763 4.798 4.750 4.757 853,757 -0.00(-0.09%)
Aug 09, 2004 4.736 4.773 4.715 4.761 802,765 +0.02(+0.48%)
Aug 06, 2004 4.715 4.806 4.703 4.738 1,390,391 +0.00(+0.00%)
Aug 05, 2004 4.777 4.798 4.705 4.738 1,924,111 -0.14(-2.91%)
Aug 04, 2004 4.890 4.913 4.829 4.880 2,214,524 -0.01(-0.21%)
Aug 03, 2004 4.911 4.938 4.860 4.890 2,192,670 +0.01(+0.25%)
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.