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

Highwoods Properties (NY: HIW )

25.40 +0.69 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 27, 2004 5.343 5.431 5.343 5.400 1,259,920 -0.04(-0.69%)
Feb 26, 2004 5.343 5.458 5.301 5.437 2,690,216 -0.01(-0.19%)
Feb 25, 2004 5.291 5.473 5.270 5.448 3,989,271 +0.01(+0.19%)
Feb 24, 2004 5.406 5.450 5.354 5.437 959,734 +0.04(+0.82%)
Feb 23, 2004 5.461 5.469 5.381 5.393 1,193,106 -0.04(-0.81%)
Feb 20, 2004 5.490 5.511 5.404 5.437 2,636,288 -0.03(-0.57%)
Feb 19, 2004 5.479 5.502 5.442 5.469 795,086 -0.01(-0.19%)
Feb 18, 2004 5.542 5.544 5.465 5.479 722,545 -0.06(-1.06%)
Feb 17, 2004 5.500 5.546 5.500 5.538 890,534 +0.03(+0.46%)
Feb 13, 2004 5.601 5.603 5.492 5.513 1,139,178 -0.08(-1.35%)
Feb 12, 2004 5.664 5.689 5.540 5.588 1,417,410 -0.10(-1.77%)
Feb 11, 2004 5.678 5.716 5.651 5.689 1,647,918 -0.09(-1.63%)
Feb 10, 2004 5.792 5.813 5.752 5.783 3,098,736 -0.01(-0.14%)
Feb 09, 2004 5.754 5.804 5.687 5.792 1,570,605 +0.04(+0.69%)
Feb 06, 2004 5.645 5.783 5.628 5.752 1,341,529 +0.10(+1.74%)
Feb 05, 2004 5.628 5.657 5.599 5.653 890,534 +0.04(+0.67%)
Feb 04, 2004 5.741 5.741 5.616 5.616 1,256,102 -0.12(-2.12%)
Feb 03, 2004 5.741 5.813 5.720 5.737 1,670,349 -0.01(-0.26%)
Feb 02, 2004 5.722 5.752 5.702 5.752 908,669 +0.03(+0.55%)
Jan 30, 2004 5.678 5.741 5.639 5.720 1,211,719 +0.03(+0.44%)
Jan 29, 2004 5.689 5.708 5.649 5.695 1,303,826 +0.01(+0.18%)
Jan 28, 2004 5.657 5.725 5.655 5.685 1,499,973 +0.03(+0.48%)
Jan 27, 2004 5.641 5.664 5.601 5.657 1,503,314 +0.01(+0.11%)
Jan 26, 2004 5.572 5.651 5.534 5.651 918,692 +0.08(+1.43%)
Jan 23, 2004 5.559 5.572 5.528 5.572 1,881,767 +0.02(+0.34%)
Jan 22, 2004 5.532 5.553 5.517 5.553 666,230 +0.01(+0.26%)
Jan 21, 2004 5.490 5.538 5.490 5.538 1,158,267 +0.04(+0.80%)
Jan 20, 2004 5.469 5.507 5.446 5.494 1,024,639 +0.03(+0.46%)
Jan 16, 2004 5.496 5.496 5.458 5.469 1,073,795 -0.01(-0.11%)
Jan 15, 2004 5.452 5.477 5.431 5.475 747,361 +0.01(+0.15%)
Jan 14, 2004 5.442 5.498 5.433 5.467 1,116,270 +0.00(+0.08%)
Jan 13, 2004 5.423 5.467 5.385 5.463 2,420,097 +0.04(+0.73%)
Jan 12, 2004 5.396 5.437 5.370 5.423 1,334,370 +0.04(+0.70%)
Jan 09, 2004 5.375 5.408 5.347 5.385 979,301 +0.00(+0.00%)
Jan 08, 2004 5.375 5.385 5.335 5.385 855,218 +0.03(+0.59%)
Jan 07, 2004 5.358 5.377 5.339 5.354 1,148,723 -0.00(-0.08%)
Jan 06, 2004 5.352 5.381 5.312 5.358 1,183,084 -0.01(-0.27%)
Jan 05, 2004 5.324 5.389 5.324 5.373 1,512,859 +0.05(+0.94%)
Jan 02, 2004 5.312 5.341 5.285 5.322 1,276,624 +0.00(+0.00%)
Dec 31, 2003 5.379 5.406 5.312 5.322 1,198,833 -0.08(-1.44%)
Dec 30, 2003 5.375 5.414 5.364 5.400 794,608 +0.03(+0.47%)
Dec 29, 2003 5.343 5.385 5.345 5.375 904,852 +0.03(+0.59%)
Dec 26, 2003 5.341 5.364 5.333 5.343 508,740 -0.00(-0.08%)
Dec 24, 2003 5.297 5.352 5.297 5.347 368,908 -0.02(-0.43%)
Dec 23, 2003 5.385 5.402 5.347 5.370 1,041,343 -0.02(-0.43%)
Dec 22, 2003 5.291 5.393 5.280 5.393 789,359 +0.07(+1.34%)
Dec 19, 2003 5.314 5.341 5.295 5.322 694,865 +0.01(+0.16%)
Dec 18, 2003 5.333 5.360 5.299 5.314 1,527,653 +0.05(+1.04%)
Dec 17, 2003 5.291 5.291 5.234 5.259 1,687,529 +0.04(+0.80%)
Dec 16, 2003 5.176 5.234 5.176 5.217 1,674,644 +0.03(+0.52%)
Dec 15, 2003 5.264 5.299 5.171 5.190 1,416,456 -0.08(-1.59%)
Dec 12, 2003 5.238 5.272 5.238 5.274 736,862 +0.03(+0.52%)
Dec 11, 2003 5.211 5.249 5.211 5.247 706,796 +0.02(+0.36%)
Dec 10, 2003 5.220 5.230 5.186 5.228 723,022 -0.01(-0.24%)
Dec 09, 2003 5.247 5.257 5.220 5.241 512,558 -0.01(-0.20%)
Dec 08, 2003 5.215 5.251 5.205 5.251 895,307 +0.04(+0.76%)
Dec 05, 2003 5.207 5.238 5.192 5.211 410,428 +0.01(+0.12%)
Dec 04, 2003 5.217 5.232 5.173 5.205 982,165 -0.02(-0.44%)
Dec 03, 2003 5.251 5.251 5.209 5.228 1,290,464 -0.01(-0.16%)
Dec 02, 2003 5.272 5.289 5.249 5.236 1,073,795 -0.03(-0.52%)
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.