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 (%)
Jul 30, 2010 6.636 6.773 6.581 6.636 7,390,562 -0.06(-0.85%)
Jul 29, 2010 6.570 6.835 6.570 6.693 12,827,829 +0.23(+3.57%)
Jul 28, 2010 6.462 6.576 6.430 6.462 29,721 -0.01(-0.20%)
Jul 27, 2010 6.502 6.581 6.398 6.475 55,829 +0.01(+0.10%)
Jul 26, 2010 6.316 6.477 6.282 6.468 4,055,841 +0.17(+2.62%)
Jul 23, 2010 6.277 6.328 6.165 6.303 5,638,052 +0.02(+0.27%)
Jul 22, 2010 6.131 6.347 6.091 6.286 61,099 +0.24(+3.96%)
Jul 21, 2010 6.199 6.210 6.017 6.046 6,090,427 -0.11(-1.82%)
Jul 20, 2010 5.934 6.174 5.887 6.159 8,880 +0.09(+1.43%)
Jul 19, 2010 6.006 6.112 5.907 6.072 5,099,631 +0.08(+1.31%)
Jul 16, 2010 5.998 6.000 5.898 5.993 10,694,840 -0.07(-1.15%)
Jul 15, 2010 6.114 6.130 5.993 6.063 6,328,394 -0.06(-1.04%)
Jul 14, 2010 6.159 6.186 6.074 6.127 22,360 -0.08(-1.26%)
Jul 13, 2010 6.205 6.231 6.089 6.205 29,264 +0.24(+3.95%)
Jul 12, 2010 6.000 6.059 5.934 5.970 4,065,094 -0.08(-1.34%)
Jul 09, 2010 6.051 6.055 5.945 6.051 4,025,176 +0.05(+0.85%)
Jul 08, 2010 6.000 6.059 5.873 6.000 62,142 +0.07(+1.22%)
Jul 07, 2010 5.652 5.930 5.631 5.928 38,347 +0.30(+5.39%)
Jul 06, 2010 5.625 5.921 5.563 5.625 23,554 -0.15(-2.61%)
Jul 02, 2010 5.775 5.900 5.762 5.775 6,768,147 -0.05(-0.91%)
Jul 01, 2010 5.921 5.921 5.693 5.828 26,003 -0.06(-0.94%)
Jun 30, 2010 5.883 6.046 5.864 5.883 56,527 -0.08(-1.39%)
Jun 29, 2010 6.013 6.058 5.911 5.966 4,411 -0.22(-3.53%)
Jun 25, 2010 6.184 6.233 6.049 6.184 6,040,454 +0.08(+1.32%)
Jun 24, 2010 6.104 6.242 6.089 6.104 5,335,593 -0.16(-2.57%)
Jun 23, 2010 6.265 6.352 6.182 6.265 4,072,936 +0.00(+0.00%)
Jun 22, 2010 6.265 6.597 6.248 6.265 91,396 -0.25(-3.81%)
Jun 21, 2010 6.729 6.784 6.504 6.513 4,373,683 -0.11(-1.70%)
Jun 18, 2010 6.625 6.769 6.600 6.625 3,704,720 -0.11(-1.57%)
Jun 17, 2010 6.731 6.765 6.621 6.731 1,660 +0.04(+0.54%)
Jun 16, 2010 6.686 6.767 6.659 6.695 4,607,927 -0.03(-0.44%)
Jun 15, 2010 6.725 6.752 6.515 6.725 14,891 +0.23(+3.52%)
Jun 14, 2010 6.581 6.636 6.449 6.496 4,867,180 -0.02(-0.29%)
Jun 11, 2010 6.354 6.517 6.320 6.515 2,951,349 +0.07(+1.02%)
Jun 10, 2010 6.449 6.458 6.318 6.449 86,546 +0.15(+2.39%)
Jun 09, 2010 6.227 6.424 6.222 6.299 7,828,357 +0.12(+1.99%)
Jun 08, 2010 6.021 6.191 5.913 6.176 7,222,334 +0.19(+3.15%)
Jun 07, 2010 5.945 6.123 5.928 5.987 7,939,133 +0.05(+0.89%)
Jun 04, 2010 5.934 6.063 5.902 5.934 8,574,755 -0.23(-3.68%)
Jun 03, 2010 6.161 6.199 6.055 6.161 3,647 +0.01(+0.21%)
Jun 02, 2010 6.148 6.184 6.008 6.148 5,397,310 +0.03(+0.55%)
Jun 01, 2010 6.114 6.282 6.099 6.114 12,079 -0.13(-2.07%)
May 28, 2010 6.244 6.419 6.218 6.244 4,231,185 -0.10(-1.50%)
May 27, 2010 6.254 6.366 6.127 6.339 6,424,396 +0.25(+4.03%)
May 26, 2010 6.093 6.309 6.072 6.093 19,274 -0.06(-0.96%)
May 25, 2010 5.943 6.178 5.843 6.152 5,661,560 +0.03(+0.48%)
May 24, 2010 6.254 6.297 6.112 6.123 3,433,450 -0.14(-2.27%)
May 21, 2010 6.002 6.286 5.960 6.265 9,873,045 +0.18(+2.89%)
May 20, 2010 6.176 6.309 6.085 6.089 11,329 -0.34(-5.24%)
May 19, 2010 6.426 6.557 6.267 6.426 4,761,995 -0.03(-0.52%)
May 18, 2010 6.693 6.718 6.400 6.460 42,079 -0.13(-1.91%)
May 17, 2010 6.571 6.695 6.331 6.586 4,438,689 +0.06(+0.86%)
May 14, 2010 6.529 6.661 6.471 6.529 3,982,375 -0.19(-2.83%)
May 13, 2010 6.929 6.998 6.684 6.720 6,138,806 -0.25(-3.63%)
May 12, 2010 6.810 7.010 6.780 6.973 4,881,739 +0.17(+2.52%)
May 11, 2010 6.835 6.916 6.774 6.801 99,840 +0.07(+1.06%)
May 10, 2010 6.557 6.734 6.546 6.730 6,195,083 +0.47(+7.44%)
May 07, 2010 6.471 6.632 6.228 6.264 7,617,059 -0.21(-3.23%)
May 06, 2010 6.490 6.682 6.074 6.473 1,913 -0.19(-2.92%)
May 05, 2010 6.661 6.818 6.638 6.667 5,581,647 -0.06(-0.96%)
May 04, 2010 6.759 6.810 6.663 6.732 5,975,715 -0.14(-2.04%)
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.