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

Highwoods Properties (NY: HIW )

26.84 -0.52 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2003 4.705 4.750 4.705 4.719 388,068 -0.01(-0.30%)
Aug 28, 2003 4.760 4.771 4.695 4.734 547,575 -0.01(-0.30%)
Aug 27, 2003 4.688 4.750 4.666 4.748 514,507 +0.06(+1.27%)
Aug 26, 2003 4.641 4.688 4.584 4.688 699,302 +0.05(+1.11%)
Aug 25, 2003 4.647 4.647 4.561 4.637 639,487 +0.00(+0.00%)
Aug 22, 2003 4.688 4.719 4.610 4.637 1,037,768 -0.10(-2.08%)
Aug 21, 2003 4.709 4.744 4.699 4.736 567,028 +0.01(+0.22%)
Aug 20, 2003 4.695 4.728 4.674 4.725 744,528 +0.01(+0.13%)
Aug 19, 2003 4.658 4.721 4.656 4.719 631,706 +0.05(+1.01%)
Aug 18, 2003 4.647 4.686 4.627 4.672 502,836 +0.02(+0.53%)
Aug 15, 2003 4.678 4.678 4.625 4.647 480,952 -0.01(-0.31%)
Aug 14, 2003 4.579 4.664 4.575 4.662 1,189,494 +0.07(+1.43%)
Aug 13, 2003 4.631 4.637 4.549 4.596 1,698,166 -0.03(-0.75%)
Aug 12, 2003 4.608 4.645 4.586 4.631 1,305,720 +0.02(+0.49%)
Aug 11, 2003 4.592 4.627 4.586 4.608 659,425 -0.01(-0.22%)
Aug 08, 2003 4.643 4.643 4.606 4.619 489,706 +0.01(+0.22%)
Aug 07, 2003 4.575 4.641 4.555 4.608 1,818,282 +0.01(+0.13%)
Aug 06, 2003 4.614 4.629 4.561 4.602 2,097,420 -0.12(-2.48%)
Aug 05, 2003 4.719 4.732 4.688 4.719 1,529,905 +0.01(+0.17%)
Aug 04, 2003 4.730 4.740 4.670 4.711 1,190,953 -0.01(-0.13%)
Aug 01, 2003 4.771 4.773 4.680 4.717 654,076 -0.04(-0.86%)
Jul 31, 2003 4.728 4.802 4.660 4.758 1,400,063 +0.02(+0.39%)
Jul 30, 2003 4.730 4.767 4.725 4.740 940,507 +0.01(+0.22%)
Jul 29, 2003 4.719 4.744 4.678 4.730 1,335,385 +0.03(+0.66%)
Jul 28, 2003 4.740 4.750 4.695 4.699 856,863 -0.03(-0.61%)
Jul 25, 2003 4.723 4.771 4.709 4.728 755,713 +0.02(+0.48%)
Jul 24, 2003 4.688 4.730 4.676 4.705 533,473 +0.04(+0.93%)
Jul 23, 2003 4.658 4.684 4.635 4.662 609,336 +0.01(+0.31%)
Jul 22, 2003 4.633 4.674 4.631 4.647 627,329 +0.02(+0.49%)
Jul 21, 2003 4.649 4.666 4.604 4.625 655,534 -0.02(-0.44%)
Jul 18, 2003 4.606 4.684 4.606 4.645 610,308 +0.06(+1.25%)
Jul 17, 2003 4.709 4.709 4.557 4.588 1,709,351 -0.13(-2.75%)
Jul 16, 2003 4.709 4.730 4.699 4.717 848,110 +0.01(+0.17%)
Jul 15, 2003 4.715 4.746 4.705 4.709 786,350 -0.01(-0.22%)
Jul 14, 2003 4.709 4.742 4.705 4.719 717,295 +0.00(+0.00%)
Jul 11, 2003 4.631 4.721 4.631 4.719 1,027,069 +0.07(+1.55%)
Jul 10, 2003 4.719 4.721 4.616 4.647 1,275,083 -0.09(-1.95%)
Jul 09, 2003 4.703 4.740 4.682 4.740 1,054,788 +0.01(+0.22%)
Jul 08, 2003 4.742 4.746 4.680 4.730 673,041 -0.00(-0.04%)
Jul 07, 2003 4.688 4.734 4.678 4.732 1,264,871 +0.06(+1.28%)
Jul 03, 2003 4.637 4.682 4.621 4.672 645,322 +0.02(+0.53%)
Jul 02, 2003 4.596 4.680 4.584 4.647 1,697,679 +0.05(+1.12%)
Jul 01, 2003 4.588 4.596 4.528 4.596 1,916,029 +0.01(+0.22%)
Jun 30, 2003 4.682 4.709 4.586 4.586 5,423,238 -0.10(-2.06%)
Jun 27, 2003 4.637 4.740 4.637 4.682 1,877,125 +0.02(+0.53%)
Jun 26, 2003 4.567 4.658 4.567 4.658 1,552,275 +0.08(+1.66%)
Jun 25, 2003 4.606 4.606 4.549 4.582 1,206,028 +0.01(+0.13%)
Jun 24, 2003 4.524 4.575 4.487 4.575 948,288 +0.05(+1.14%)
Jun 23, 2003 4.526 4.534 4.518 4.524 1,292,104 +0.00(+0.00%)
Jun 20, 2003 4.483 4.538 4.483 4.524 1,193,384 +0.04(+0.92%)
Jun 19, 2003 4.470 4.516 4.470 4.483 606,904 -0.01(-0.18%)
Jun 18, 2003 4.538 4.538 4.481 4.491 378,829 -0.05(-1.18%)
Jun 17, 2003 4.565 4.567 4.532 4.545 1,229,371 -0.03(-0.67%)
Jun 16, 2003 4.503 4.586 4.497 4.575 1,253,200 +0.09(+2.02%)
Jun 13, 2003 4.530 4.530 4.433 4.485 804,343 -0.05(-1.00%)
Jun 12, 2003 4.575 4.577 4.516 4.530 646,781 -0.05(-1.03%)
Jun 11, 2003 4.481 4.577 4.462 4.577 1,161,288 +0.08(+1.69%)
Jun 10, 2003 4.364 4.501 4.359 4.501 1,488,083 +0.13(+2.87%)
Jun 09, 2003 4.442 4.464 4.374 4.376 790,726 -0.08(-1.85%)
Jun 06, 2003 4.436 4.483 4.413 4.458 1,125,302 -0.01(-0.23%)
Jun 05, 2003 4.464 4.475 4.433 4.468 977,953 +0.01(+0.14%)
Jun 04, 2003 4.359 4.477 4.359 4.462 786,836 +0.12(+2.79%)
Jun 03, 2003 4.442 4.442 4.324 4.341 1,045,062 -0.09(-2.13%)
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.