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

Highwoods Properties (NY: HIW )

26.35 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Feb 28, 2003 4.357 4.386 4.320 4.320 2,125,625 -0.03(-0.61%)
Feb 27, 2003 4.318 4.347 4.318 4.347 3,032,092 +0.02(+0.43%)
Feb 26, 2003 4.411 4.411 4.298 4.329 4,386,929 -0.15(-3.31%)
Feb 25, 2003 4.380 4.477 4.355 4.477 777,596 +0.10(+2.21%)
Feb 24, 2003 4.452 4.452 4.376 4.380 556,815 -0.05(-1.11%)
Feb 21, 2003 4.390 4.464 4.355 4.429 458,096 +0.05(+1.13%)
Feb 20, 2003 4.380 4.409 4.353 4.380 576,754 -0.02(-0.37%)
Feb 19, 2003 4.329 4.409 4.318 4.396 835,952 +0.08(+1.81%)
Feb 18, 2003 4.304 4.339 4.281 4.318 1,279,460 +0.02(+0.48%)
Feb 14, 2003 4.355 4.366 4.277 4.298 890,418 -0.05(-1.04%)
Feb 13, 2003 4.359 4.368 4.337 4.343 714,377 -0.03(-0.80%)
Feb 12, 2003 4.382 4.433 4.378 4.378 461,500 -0.02(-0.56%)
Feb 11, 2003 4.442 4.456 4.403 4.403 734,315 -0.06(-1.34%)
Feb 10, 2003 4.419 4.462 4.401 4.462 537,363 +0.06(+1.35%)
Feb 07, 2003 4.462 4.477 4.403 4.403 501,863 -0.04(-0.93%)
Feb 06, 2003 4.401 4.481 4.401 4.444 794,131 -0.11(-2.39%)
Feb 05, 2003 4.561 4.579 4.542 4.553 754,254 -0.01(-0.18%)
Feb 04, 2003 4.553 4.567 4.534 4.561 759,603 +0.00(+0.00%)
Feb 03, 2003 4.549 4.582 4.545 4.561 738,206 +0.00(+0.00%)
Jan 31, 2003 4.452 4.561 4.452 4.561 895,281 +0.08(+1.84%)
Jan 30, 2003 4.516 4.532 4.479 4.479 1,792,508 -0.03(-0.77%)
Jan 29, 2003 4.462 4.524 4.462 4.514 4,205,052 +0.05(+1.15%)
Jan 28, 2003 4.425 4.473 4.403 4.462 969,686 +0.05(+1.02%)
Jan 27, 2003 4.427 4.440 4.405 4.417 582,103 -0.01(-0.14%)
Jan 24, 2003 4.462 4.462 4.423 4.423 499,432 -0.04(-0.83%)
Jan 23, 2003 4.473 4.475 4.452 4.460 796,076 -0.00(-0.05%)
Jan 22, 2003 4.477 4.483 4.442 4.462 978,439 -0.01(-0.23%)
Jan 21, 2003 4.452 4.479 4.431 4.473 624,897 +0.04(+0.93%)
Jan 17, 2003 4.475 4.475 4.417 4.431 545,144 -0.04(-0.97%)
Jan 16, 2003 4.473 4.524 4.473 4.475 2,525,852 -0.00(-0.09%)
Jan 15, 2003 4.495 4.495 4.429 4.479 646,295 +0.00(+0.09%)
Jan 14, 2003 4.475 4.491 4.475 4.475 640,945 -0.00(-0.09%)
Jan 13, 2003 4.514 4.524 4.479 4.479 1,926,728 -0.03(-0.77%)
Jan 10, 2003 4.503 4.545 4.497 4.514 853,946 +0.00(+0.00%)
Jan 09, 2003 4.499 4.534 4.495 4.514 849,083 +0.01(+0.18%)
Jan 08, 2003 4.553 4.553 4.505 4.505 423,082 -0.05(-1.13%)
Jan 07, 2003 4.616 4.616 4.536 4.557 704,651 -0.05(-0.98%)
Jan 06, 2003 4.569 4.621 4.547 4.602 1,065,487 +0.03(+0.72%)
Jan 03, 2003 4.575 4.616 4.536 4.569 1,313,987 -0.01(-0.13%)
Jan 02, 2003 4.551 4.604 4.551 4.575 618,576 +0.03(+0.68%)
Dec 31, 2002 4.600 4.635 4.545 4.545 1,686,008 -0.06(-1.34%)
Dec 30, 2002 4.596 4.614 4.545 4.606 830,603 +0.01(+0.22%)
Dec 27, 2002 4.545 4.604 4.528 4.596 431,836 +0.02(+0.45%)
Dec 26, 2002 4.575 4.633 4.540 4.575 509,644 +0.00(+0.05%)
Dec 24, 2002 4.551 4.579 4.514 4.573 263,575 -0.01(-0.18%)
Dec 23, 2002 4.483 4.586 4.483 4.582 929,322 +0.06(+1.27%)
Dec 20, 2002 4.452 4.524 4.442 4.524 717,781 +0.07(+1.62%)
Dec 19, 2002 4.462 4.477 4.442 4.452 831,576 -0.06(-1.37%)
Dec 18, 2002 4.431 4.514 4.423 4.514 1,266,816 +0.07(+1.62%)
Dec 17, 2002 4.421 4.499 4.421 4.442 1,537,200 -0.03(-0.64%)
Dec 16, 2002 4.442 4.470 4.411 4.470 1,915,056 +0.05(+1.21%)
Dec 13, 2002 4.442 4.456 4.417 4.417 817,473 -0.02(-0.56%)
Dec 12, 2002 4.431 4.483 4.411 4.442 672,555 +0.01(+0.23%)
Dec 11, 2002 4.368 4.436 4.366 4.431 680,822 +0.04(+0.89%)
Dec 10, 2002 4.442 4.462 4.370 4.392 861,240 -0.06(-1.34%)
Dec 09, 2002 4.423 4.473 4.411 4.452 934,672 +0.03(+0.65%)
Dec 06, 2002 4.359 4.440 4.359 4.423 872,425 +0.01(+0.23%)
Dec 05, 2002 4.376 4.421 4.359 4.413 952,179 +0.04(+0.85%)
Dec 04, 2002 4.388 4.396 4.361 4.376 1,743,878 -0.01(-0.28%)
Dec 03, 2002 4.277 4.401 4.271 4.388 2,955,743 +0.12(+2.79%)
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.