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 (%)
Sep 30, 2010 6.978 7.046 6.880 6.978 59,433 +0.08(+1.23%)
Sep 29, 2010 6.885 6.936 6.820 6.893 3,260,038 -0.04(-0.62%)
Sep 28, 2010 6.936 6.947 6.766 6.936 67,056 +0.10(+1.51%)
Sep 27, 2010 6.947 6.947 6.805 6.833 2,220,958 -0.10(-1.46%)
Sep 24, 2010 6.775 6.958 6.775 6.934 5,117,408 +0.25(+3.76%)
Sep 23, 2010 6.777 6.837 6.678 6.683 12,900 -0.17(-2.45%)
Sep 22, 2010 6.966 7.037 6.829 6.850 4,003,657 -0.14(-2.03%)
Sep 21, 2010 7.095 7.134 6.984 6.992 4,586,696 -0.11(-1.60%)
Sep 20, 2010 6.945 7.145 6.934 7.106 3,909,990 +0.17(+2.48%)
Sep 17, 2010 6.934 7.018 6.893 6.934 3,182,589 -0.05(-0.74%)
Sep 15, 2010 6.938 7.029 6.900 6.986 3,263,282 +0.05(+0.68%)
Sep 14, 2010 6.947 7.035 6.930 6.938 2,701,748 -0.03(-0.37%)
Sep 13, 2010 6.984 6.990 6.895 6.964 4,345,857 +0.07(+1.06%)
Sep 10, 2010 6.687 6.891 6.653 6.891 5,000,555 +0.20(+3.05%)
Sep 09, 2010 6.936 6.938 6.653 6.687 7,379,403 -0.16(-2.38%)
Sep 08, 2010 6.835 6.900 6.803 6.850 32,302 -0.02(-0.31%)
Sep 07, 2010 6.981 7.001 6.844 6.872 10,494 -0.15(-2.20%)
Sep 03, 2010 7.085 7.125 7.014 7.027 5,368,993 +0.03(+0.49%)
Sep 02, 2010 6.926 7.005 6.865 6.992 5,221 +0.07(+0.99%)
Sep 01, 2010 6.779 6.953 6.739 6.923 7,050,109 +0.20(+3.01%)
Aug 31, 2010 6.721 6.762 6.640 6.721 19,080 +0.01(+0.10%)
Aug 30, 2010 6.687 6.764 6.676 6.715 4,353,061 -0.02(-0.32%)
Aug 27, 2010 6.736 6.756 6.532 6.736 6,069,569 +0.15(+2.25%)
Aug 26, 2010 6.588 6.678 6.556 6.588 7,818 -0.02(-0.26%)
Aug 25, 2010 6.440 6.635 6.401 6.605 7,278 +0.13(+1.99%)
Aug 24, 2010 6.390 6.552 6.352 6.476 29,570 -0.00(-0.07%)
Aug 23, 2010 6.524 6.575 6.446 6.481 2,775,236 -0.02(-0.23%)
Aug 20, 2010 6.541 6.541 6.439 6.496 4,039,952 -0.07(-1.02%)
Aug 19, 2010 6.672 6.693 6.498 6.562 125,615 -0.14(-2.12%)
Aug 18, 2010 6.595 6.715 6.543 6.704 110,160 +0.11(+1.69%)
Aug 17, 2010 6.549 6.657 6.487 6.592 51,987 +0.12(+1.86%)
Aug 16, 2010 6.440 6.524 6.373 6.472 3,118,581 -0.01(-0.17%)
Aug 13, 2010 6.483 6.539 6.464 6.483 3,395,068 -0.03(-0.40%)
Aug 12, 2010 6.442 6.569 6.405 6.509 4,414,719 -0.06(-0.96%)
Aug 11, 2010 6.627 6.703 6.521 6.572 61,552 -0.19(-2.82%)
Aug 10, 2010 6.750 6.833 6.665 6.763 198,751 -0.10(-1.39%)
Aug 09, 2010 6.780 6.879 6.771 6.858 4,434,014 +0.14(+2.08%)
Aug 06, 2010 6.718 6.744 6.612 6.718 4,640,131 -0.04(-0.53%)
Aug 05, 2010 6.814 6.879 6.748 6.754 3,782,250 -0.12(-1.73%)
Aug 04, 2010 6.809 6.905 6.778 6.873 150,057 +0.07(+1.06%)
Aug 03, 2010 6.837 6.881 6.761 6.801 6,580,923 -0.07(-1.08%)
Aug 02, 2010 6.754 6.909 6.744 6.875 5,072,702 +0.24(+3.61%)
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%)
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.