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

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 5.546 5.546 5.407 5.428 2,477,337 -0.09(-1.63%)
Nov 29, 2004 5.567 5.592 5.478 5.518 2,053,168 -0.05(-0.83%)
Nov 26, 2004 5.602 5.625 5.560 5.564 386,994 -0.04(-0.67%)
Nov 24, 2004 5.489 5.613 5.489 5.602 1,102,362 +0.04(+0.64%)
Nov 23, 2004 5.462 5.567 5.428 5.567 1,604,216 +0.10(+1.92%)
Nov 22, 2004 5.428 5.518 5.390 5.462 1,747,671 +0.03(+0.50%)
Nov 19, 2004 5.447 5.447 5.382 5.434 1,106,652 -0.01(-0.23%)
Nov 18, 2004 5.518 5.554 5.376 5.447 1,704,301 -0.04(-0.65%)
Nov 17, 2004 5.634 5.663 5.436 5.483 1,774,837 -0.13(-2.24%)
Nov 16, 2004 5.602 5.659 5.546 5.609 1,118,567 +0.00(+0.07%)
Nov 15, 2004 5.571 5.646 5.497 5.604 1,265,358 +0.03(+0.60%)
Nov 12, 2004 5.441 5.571 5.388 5.571 799,725 +0.14(+2.59%)
Nov 11, 2004 5.399 5.430 5.332 5.430 727,283 +0.06(+1.17%)
Nov 10, 2004 5.302 5.380 5.277 5.367 769,223 +0.05(+0.91%)
Nov 09, 2004 5.288 5.323 5.258 5.319 837,376 +0.02(+0.40%)
Nov 08, 2004 5.246 5.298 5.241 5.298 1,369,255 +0.05(+0.88%)
Nov 05, 2004 5.401 5.401 5.243 5.252 2,283,840 -0.15(-2.80%)
Nov 04, 2004 5.292 5.407 5.292 5.403 1,118,090 -0.01(-0.23%)
Nov 03, 2004 5.403 5.416 5.348 5.416 1,719,075 +0.08(+1.53%)
Nov 02, 2004 5.371 5.382 5.315 5.334 1,707,637 -0.04(-0.70%)
Nov 01, 2004 5.208 5.371 5.197 5.371 2,369,627 +0.17(+3.18%)
Oct 29, 2004 5.323 5.357 5.206 5.206 2,108,930 -0.11(-2.05%)
Oct 28, 2004 5.340 5.340 5.290 5.315 922,686 -0.03(-0.47%)
Oct 27, 2004 5.267 5.340 5.267 5.340 1,998,836 +0.08(+1.60%)
Oct 26, 2004 5.262 5.277 5.218 5.256 2,221,883 +0.01(+0.28%)
Oct 25, 2004 5.279 5.311 5.237 5.241 2,042,683 -0.03(-0.52%)
Oct 22, 2004 5.319 5.386 5.252 5.269 1,646,157 -0.06(-1.18%)
Oct 21, 2004 5.420 5.420 5.323 5.332 2,673,218 -0.09(-1.63%)
Oct 20, 2004 5.401 5.481 5.344 5.420 1,148,115 -0.03(-0.62%)
Oct 19, 2004 5.571 5.623 5.453 5.453 1,807,722 -0.08(-1.44%)
Oct 18, 2004 5.453 5.550 5.430 5.533 1,128,098 +0.08(+1.54%)
Oct 15, 2004 5.386 5.472 5.386 5.449 743,963 +0.06(+1.17%)
Oct 14, 2004 5.340 5.397 5.311 5.386 692,015 +0.06(+1.10%)
Oct 13, 2004 5.413 5.434 5.327 5.327 1,343,043 -0.05(-0.86%)
Oct 12, 2004 5.246 5.374 5.246 5.374 1,684,284 +0.08(+1.47%)
Oct 11, 2004 5.361 5.367 5.279 5.296 859,299 -0.06(-1.10%)
Oct 08, 2004 5.292 5.369 5.292 5.355 1,100,456 +0.08(+1.43%)
Oct 07, 2004 5.350 5.376 5.279 5.279 1,119,996 -0.12(-2.14%)
Oct 06, 2004 5.353 5.395 5.350 5.395 854,057 +0.05(+0.98%)
Oct 05, 2004 5.267 5.361 5.260 5.342 866,925 -0.01(-0.12%)
Oct 04, 2004 5.346 5.357 5.315 5.348 909,342 +0.02(+0.43%)
Oct 01, 2004 5.160 5.329 5.160 5.325 1,176,234 +0.16(+3.13%)
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.