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 (%)
Nov 29, 2002 4.229 4.252 4.201 4.201 514,294 -0.03(-0.63%)
Nov 27, 2002 4.190 4.227 4.149 4.227 1,670,606 +0.07(+1.63%)
Nov 26, 2002 4.118 4.159 4.102 4.159 1,670,120 +0.02(+0.60%)
Nov 25, 2002 4.118 4.149 4.098 4.135 1,230,615 +0.03(+0.75%)
Nov 22, 2002 4.026 4.112 4.015 4.104 1,866,805 +0.06(+1.53%)
Nov 21, 2002 4.026 4.046 4.005 4.042 1,643,896 +0.02(+0.56%)
Nov 20, 2002 3.912 4.036 3.912 4.019 2,300,968 +0.11(+2.74%)
Nov 19, 2002 3.851 3.933 3.824 3.912 2,691,910 +0.06(+1.60%)
Nov 18, 2002 3.906 3.923 3.851 3.851 3,099,363 -0.06(-1.58%)
Nov 15, 2002 3.925 3.956 3.912 3.912 1,384,563 -0.02(-0.52%)
Nov 14, 2002 3.933 4.015 3.906 3.933 3,172,209 -0.12(-2.85%)
Nov 13, 2002 4.077 4.094 4.038 4.048 1,418,558 -0.05(-1.21%)
Nov 12, 2002 4.056 4.114 4.046 4.098 2,218,409 +0.04(+1.07%)
Nov 11, 2002 4.137 4.137 4.030 4.054 1,817,269 -0.08(-1.99%)
Nov 08, 2002 4.337 4.337 4.133 4.137 2,113,511 -0.20(-4.56%)
Nov 07, 2002 4.334 4.369 4.283 4.334 1,514,229 +0.01(+0.24%)
Nov 06, 2002 4.312 4.343 4.258 4.324 824,133 +0.04(+0.86%)
Nov 05, 2002 4.211 4.293 4.197 4.287 941,172 +0.08(+1.86%)
Nov 04, 2002 4.135 4.236 4.135 4.209 913,005 +0.10(+2.40%)
Nov 01, 2002 4.118 4.159 4.098 4.110 1,252,954 -0.01(-0.20%)
Oct 31, 2002 4.118 4.131 4.063 4.118 3,498,560 +0.07(+1.78%)
Oct 30, 2002 4.087 4.118 4.026 4.046 1,639,525 -0.01(-0.25%)
Oct 29, 2002 4.184 4.184 4.015 4.056 1,602,616 -0.15(-3.53%)
Oct 28, 2002 4.275 4.310 4.197 4.205 1,251,497 -0.06(-1.35%)
Oct 25, 2002 4.221 4.281 4.213 4.262 998,964 +0.04(+0.98%)
Oct 24, 2002 4.221 4.291 4.221 4.221 1,667,692 +0.00(+0.00%)
Oct 23, 2002 4.273 4.273 4.194 4.221 770,227 -0.03(-0.63%)
Oct 22, 2002 4.289 4.314 4.248 4.248 1,424,871 -0.06(-1.29%)
Oct 21, 2002 4.283 4.324 4.273 4.304 1,437,498 +0.02(+0.43%)
Oct 18, 2002 4.365 4.386 4.285 4.285 1,452,553 -0.08(-1.84%)
Oct 17, 2002 4.304 4.365 4.304 4.365 1,201,476 +0.08(+1.92%)
Oct 16, 2002 4.293 4.310 4.211 4.283 1,001,878 -0.06(-1.42%)
Oct 15, 2002 4.252 4.396 4.213 4.345 2,121,281 +0.20(+4.77%)
Oct 14, 2002 4.221 4.242 4.118 4.147 2,287,856 -0.10(-2.38%)
Oct 11, 2002 4.252 4.355 4.236 4.248 932,917 +0.05(+1.18%)
Oct 10, 2002 4.077 4.211 3.995 4.199 2,309,224 +0.07(+1.70%)
Oct 09, 2002 4.304 4.308 4.056 4.129 1,400,589 -0.20(-4.52%)
Oct 08, 2002 4.427 4.481 4.262 4.324 1,699,259 -0.15(-3.40%)
Oct 07, 2002 4.695 4.695 4.468 4.477 647,359 -0.20(-4.23%)
Oct 04, 2002 4.715 4.744 4.633 4.674 559,944 -0.05(-1.00%)
Oct 03, 2002 4.674 4.963 4.654 4.722 590,054 +0.05(+1.01%)
Oct 02, 2002 4.818 4.818 4.664 4.674 736,717 -0.12(-2.58%)
Oct 01, 2002 4.849 4.857 4.738 4.798 484,670 -0.02(-0.43%)
Sep 30, 2002 4.808 4.829 4.757 4.818 628,419 -0.00(-0.09%)
Sep 27, 2002 4.921 4.932 4.822 4.822 362,774 -0.12(-2.50%)
Sep 26, 2002 4.847 4.948 4.839 4.946 454,074 +0.09(+1.78%)
Sep 25, 2002 4.843 4.864 4.835 4.860 636,675 +0.02(+0.34%)
Sep 24, 2002 4.862 4.862 4.835 4.843 771,684 -0.03(-0.68%)
Sep 23, 2002 4.833 4.890 4.804 4.876 663,871 +0.02(+0.38%)
Sep 20, 2002 4.870 4.890 4.818 4.857 471,557 -0.01(-0.25%)
Sep 19, 2002 4.860 4.899 4.860 4.870 1,437,984 -0.00(-0.04%)
Sep 18, 2002 4.882 4.911 4.857 4.872 1,076,181 -0.01(-0.17%)
Sep 17, 2002 4.917 4.942 4.880 4.880 853,757 -0.03(-0.63%)
Sep 16, 2002 4.921 4.921 4.897 4.911 586,654 +0.02(+0.42%)
Sep 13, 2002 4.860 4.942 4.812 4.890 1,434,584 -0.01(-0.25%)
Sep 12, 2002 4.985 4.985 4.897 4.903 916,405 -0.08(-1.57%)
Sep 11, 2002 4.952 4.993 4.944 4.981 237,964 +0.02(+0.37%)
Sep 10, 2002 4.901 4.971 4.882 4.963 1,239,356 +0.04(+0.88%)
Sep 09, 2002 4.938 4.938 4.882 4.919 551,688 +0.01(+0.17%)
Sep 06, 2002 4.897 4.921 4.851 4.911 460,388 +0.02(+0.42%)
Sep 05, 2002 4.870 4.903 4.860 4.890 872,697 -0.00(-0.08%)
Sep 04, 2002 4.818 4.909 4.818 4.895 747,402 +0.06(+1.15%)
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.