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

Highwoods Properties (NY: HIW )

26.30 -0.04 (-0.13%)
Streaming Delayed Price Updated: 2:55 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 (%)
Aug 30, 2002 4.884 4.925 4.855 4.915 1,109,254 +0.03(+0.63%)
Aug 29, 2002 4.886 4.904 4.834 4.884 827,199 +0.00(+0.00%)
Aug 28, 2002 4.839 4.894 4.824 4.884 1,579,022 +0.01(+0.21%)
Aug 27, 2002 4.894 4.894 4.853 4.874 1,256,604 -0.02(-0.38%)
Aug 26, 2002 4.824 4.892 4.791 4.892 498,459 +0.07(+1.41%)
Aug 23, 2002 4.863 4.894 4.802 4.824 1,833,358 -0.03(-0.68%)
Aug 22, 2002 4.874 4.892 4.834 4.857 3,015,071 +0.01(+0.13%)
Aug 21, 2002 4.822 4.861 4.814 4.851 1,273,624 +0.04(+0.77%)
Aug 20, 2002 4.750 4.818 4.740 4.814 1,047,494 +0.03(+0.73%)
Aug 16, 2002 4.730 4.779 4.715 4.779 962,391 +0.03(+0.74%)
Aug 15, 2002 4.781 4.843 4.730 4.744 1,537,200 -0.00(-0.04%)
Aug 14, 2002 4.709 4.762 4.691 4.746 2,542,872 +0.02(+0.35%)
Aug 13, 2002 4.760 4.843 4.730 4.730 2,822,496 -0.06(-1.29%)
Aug 12, 2002 4.795 4.812 4.709 4.791 2,786,023 -0.35(-6.80%)
Aug 07, 2002 5.141 5.161 5.073 5.141 1,112,658 -0.08(-1.57%)
Aug 06, 2002 5.213 5.330 5.213 5.223 946,343 +0.04(+0.79%)
Aug 05, 2002 5.244 5.295 5.172 5.182 1,131,138 -0.05(-0.94%)
Aug 02, 2002 5.346 5.388 5.184 5.231 1,018,802 -0.15(-2.72%)
Aug 01, 2002 5.480 5.480 5.307 5.377 883,124 -0.10(-1.88%)
Jul 31, 2002 5.453 5.480 5.324 5.480 2,365,372 +0.07(+1.25%)
Jul 30, 2002 5.326 5.509 5.225 5.412 1,219,158 +0.10(+1.90%)
Jul 29, 2002 5.141 5.338 5.141 5.312 1,284,809 +0.26(+5.21%)
Jul 26, 2002 4.956 5.143 4.954 5.048 906,953 +0.14(+2.93%)
Jul 25, 2002 4.750 5.017 4.750 4.904 1,669,474 +0.10(+2.14%)
Jul 24, 2002 4.524 4.972 4.524 4.802 3,347,702 +0.04(+0.91%)
Jul 23, 2002 4.865 4.997 4.740 4.758 1,584,857 -0.11(-2.20%)
Jul 22, 2002 4.956 5.096 4.688 4.865 1,953,961 -0.07(-1.42%)
Jul 19, 2002 4.997 5.017 4.933 4.935 1,574,645 -0.18(-3.58%)
Jul 17, 2002 5.209 5.270 5.052 5.118 1,570,268 +0.06(+1.18%)
Jul 12, 2002 5.089 5.200 5.030 5.059 1,703,515 +0.07(+1.44%)
Jul 11, 2002 5.141 5.141 4.832 4.987 1,389,364 -0.12(-2.41%)
Jul 10, 2002 5.285 5.285 5.110 5.110 936,131 -0.14(-2.74%)
Jul 09, 2002 5.291 5.346 5.254 5.254 603,014 -0.04(-0.70%)
Jul 08, 2002 5.383 5.383 5.291 5.291 1,345,597 -0.09(-1.72%)
Jul 05, 2002 5.326 5.425 5.316 5.383 743,555 +0.06(+1.08%)
Jul 04, 2002 5.346 5.418 5.258 5.326 6,078,773 +0.00(+0.00%)
Jul 03, 2002 5.346 5.418 5.258 5.326 1,526,015 -0.03(-0.54%)
Jul 02, 2002 5.295 5.388 5.227 5.355 1,530,392 +0.05(+0.93%)
Jul 01, 2002 5.346 5.394 5.289 5.305 2,832,708 -0.04(-0.77%)
Jun 28, 2002 5.355 5.449 5.346 5.346 4,645,155 -0.02(-0.38%)
Jun 27, 2002 5.408 5.447 5.266 5.367 4,038,251 -0.09(-1.66%)
Jun 26, 2002 5.573 5.593 5.367 5.458 2,557,461 -0.19(-3.32%)
Jun 25, 2002 5.634 5.684 5.575 5.645 1,329,549 -0.09(-1.61%)
Jun 21, 2002 5.758 5.797 5.729 5.737 2,043,440 +0.02(+0.36%)
Jun 20, 2002 5.727 5.789 5.696 5.717 689,089 -0.01(-0.18%)
Jun 19, 2002 5.729 5.778 5.721 5.727 812,124 -0.00(-0.04%)
Jun 18, 2002 5.719 5.747 5.717 5.729 643,863 -0.01(-0.14%)
Jun 17, 2002 5.696 5.747 5.696 5.737 58,258,968 +0.04(+0.72%)
Jun 14, 2002 5.704 5.766 5.690 5.696 1,802,721 -0.03(-0.54%)
Jun 12, 2002 5.686 5.729 5.665 5.727 603,014 +0.07(+1.27%)
Jun 11, 2002 5.682 5.717 5.655 5.655 518,884 -0.02(-0.36%)
Jun 10, 2002 5.655 5.715 5.634 5.675 514,021 -0.00(-0.04%)
Jun 07, 2002 5.655 5.678 5.593 5.678 919,596 +0.03(+0.58%)
Jun 06, 2002 5.630 5.686 5.618 5.645 696,384 -0.01(-0.15%)
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.