Skip to main content

Highwoods Properties (NY: HIW )

33.05 +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.29 32.48 31.59 31.59 1,604,554 -0.74(-2.27%)
Feb 25, 2021 33.36 33.72 32.11 32.33 1,111,242 -1.02(-3.06%)
Feb 24, 2021 33.32 33.72 33.22 33.35 1,447,998 +0.09(+0.26%)
Feb 23, 2021 33.05 33.42 32.77 33.26 1,249,714 +0.55(+1.67%)
Feb 22, 2021 31.63 32.75 31.51 32.71 1,581,933 +1.08(+3.42%)
Feb 19, 2021 31.54 31.74 31.17 31.63 2,762,084 +0.32(+1.01%)
Feb 18, 2021 31.41 31.60 31.01 31.31 1,541,501 -0.34(-1.07%)
Feb 17, 2021 31.69 31.79 31.23 31.65 1,430,980 -0.10(-0.32%)
Feb 16, 2021 31.79 31.95 31.41 31.76 1,622,817 +0.09(+0.27%)
Feb 12, 2021 32.05 32.16 31.46 31.67 1,672,733 -0.40(-1.26%)
Feb 11, 2021 31.44 32.12 31.27 32.07 1,348,503 +0.57(+1.81%)
Feb 10, 2021 31.90 32.17 31.26 31.50 1,274,745 -0.17(-0.54%)
Feb 09, 2021 32.11 32.27 31.61 31.67 1,559,184 -0.43(-1.34%)
Feb 08, 2021 31.42 32.17 31.25 32.10 1,152,826 +0.78(+2.49%)
Feb 05, 2021 31.21 32.03 30.84 31.32 1,955,413 +0.38(+1.21%)
Feb 04, 2021 30.60 31.17 30.48 30.95 1,032,317 +0.50(+1.64%)
Feb 03, 2021 29.68 30.49 29.39 30.45 1,805,079 +0.54(+1.80%)
Feb 02, 2021 30.15 30.15 29.58 29.91 590,383 -0.02(-0.08%)
Feb 01, 2021 29.40 29.93 28.92 29.93 946,668 +0.64(+2.19%)
Jan 29, 2021 29.42 29.96 28.96 29.29 1,844,703 -0.33(-1.11%)
Jan 28, 2021 29.48 29.94 29.24 29.62 1,550,272 +0.34(+1.15%)
Jan 27, 2021 30.00 30.42 29.21 29.28 1,345,987 -1.17(-3.85%)
Jan 26, 2021 31.07 31.49 30.35 30.46 1,053,494 -0.41(-1.34%)
Jan 25, 2021 30.97 31.33 30.60 30.87 1,475,733 -0.14(-0.45%)
Jan 22, 2021 30.77 31.21 30.69 31.01 2,316,086 -0.07(-0.23%)
Jan 21, 2021 31.50 31.50 30.70 31.08 1,251,947 -0.61(-1.92%)
Jan 20, 2021 31.43 32.10 31.42 31.69 1,433,409 +0.20(+0.62%)
Jan 19, 2021 32.14 32.14 31.23 31.49 1,148,560 -0.40(-1.25%)
Jan 15, 2021 31.17 32.00 30.90 31.89 987,049 +0.51(+1.62%)
Jan 14, 2021 31.40 31.60 30.83 31.39 752,137 +0.63(+2.06%)
Jan 13, 2021 29.78 30.88 29.71 30.75 1,521,992 +1.05(+3.55%)
Jan 12, 2021 29.38 29.83 29.14 29.70 1,129,199 +0.52(+1.77%)
Jan 11, 2021 29.32 29.44 28.83 29.18 996,517 -0.34(-1.14%)
Jan 08, 2021 29.85 30.02 29.30 29.52 869,684 -0.27(-0.92%)
Jan 07, 2021 29.85 29.99 29.37 29.79 813,050 -0.45(-1.47%)
Jan 06, 2021 30.06 30.53 29.89 30.24 1,034,446 +0.41(+1.36%)
Jan 05, 2021 29.96 30.54 29.77 29.83 763,459 -0.04(-0.13%)
Jan 04, 2021 31.14 31.34 29.86 29.87 688,684 -1.09(-3.53%)
Dec 31, 2020 30.96 30.96 30.96 646,565 +0.38(+1.25%)
Dec 30, 2020 30.09 30.79 30.09 30.58 646,565 +0.47(+1.56%)
Dec 29, 2020 30.66 30.80 29.95 30.11 632,661 -0.48(-1.58%)
Dec 28, 2020 30.29 30.64 30.17 30.60 573,462 +0.36(+1.19%)
Dec 24, 2020 30.21 30.24 29.75 30.24 348,641 +0.20(+0.65%)
Dec 23, 2020 30.69 31.05 29.97 30.04 723,175 -0.54(-1.76%)
Dec 22, 2020 30.49 30.74 30.13 30.58 647,985 +0.14(+0.46%)
Dec 21, 2020 29.96 30.47 29.69 30.44 1,264,894 -0.12(-0.41%)
Dec 18, 2020 31.56 31.57 30.29 30.57 2,818,058 -0.94(-2.98%)
Dec 17, 2020 31.59 31.62 31.18 31.50 658,831 +0.05(+0.15%)
Dec 16, 2020 31.96 32.02 31.27 31.46 731,439 -0.34(-1.08%)
Dec 15, 2020 30.88 31.81 30.68 31.80 968,046 +1.08(+3.51%)
Dec 14, 2020 31.14 31.32 30.42 30.72 1,775,177 +0.02(+0.08%)
Dec 11, 2020 30.58 30.92 30.41 30.70 922,671 -0.16(-0.53%)
Dec 10, 2020 30.49 30.98 30.38 30.86 1,003,755 +0.03(+0.10%)
Dec 09, 2020 30.45 30.98 30.20 30.83 1,480,984 +0.53(+1.75%)
Dec 08, 2020 30.71 31.16 30.23 30.30 943,101 -0.72(-2.32%)
Dec 07, 2020 31.57 31.57 30.84 31.02 975,555 -0.81(-2.55%)
Dec 04, 2020 31.01 32.13 30.83 31.83 2,154,308 +1.15(+3.74%)
Dec 03, 2020 30.49 30.92 30.36 30.68 1,319,968 +0.20(+0.64%)
Dec 02, 2020 30.46 30.90 30.32 30.49 1,505,196 +0.03(+0.10%)
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.