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

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 4.191 4.203 4.134 4.191 3,438,055 +0.07(+1.78%)
Oct 30, 2002 4.159 4.191 4.096 4.117 1,611,171 -0.01(-0.25%)
Oct 29, 2002 4.258 4.258 4.086 4.128 1,574,900 -0.15(-3.53%)
Oct 28, 2002 4.350 4.386 4.270 4.279 1,229,854 -0.06(-1.35%)
Oct 25, 2002 4.296 4.356 4.287 4.337 981,688 +0.04(+0.98%)
Oct 24, 2002 4.296 4.367 4.296 4.296 1,638,851 +0.00(+0.00%)
Oct 23, 2002 4.348 4.348 4.268 4.296 756,906 -0.03(-0.63%)
Oct 22, 2002 4.365 4.390 4.323 4.323 1,400,229 -0.06(-1.29%)
Oct 21, 2002 4.358 4.400 4.348 4.379 1,412,638 +0.02(+0.43%)
Oct 18, 2002 4.442 4.463 4.360 4.360 1,427,432 -0.08(-1.84%)
Oct 17, 2002 4.379 4.442 4.379 4.442 1,180,698 +0.08(+1.92%)
Oct 16, 2002 4.369 4.386 4.285 4.358 984,551 -0.06(-1.42%)
Oct 15, 2002 4.327 4.474 4.287 4.421 2,084,595 +0.20(+4.77%)
Oct 14, 2002 4.296 4.316 4.191 4.220 2,248,290 -0.10(-2.38%)
Oct 11, 2002 4.327 4.432 4.310 4.323 916,783 +0.05(+1.18%)
Oct 10, 2002 4.149 4.285 4.065 4.272 2,269,288 +0.07(+1.70%)
Oct 09, 2002 4.379 4.384 4.128 4.201 1,376,367 -0.20(-4.52%)
Oct 08, 2002 4.505 4.560 4.337 4.400 1,669,871 -0.16(-3.40%)
Oct 07, 2002 4.777 4.777 4.547 4.555 636,164 -0.20(-4.23%)
Oct 04, 2002 4.798 4.828 4.715 4.756 550,260 -0.05(-1.00%)
Oct 03, 2002 4.756 5.050 4.736 4.805 579,849 +0.05(+1.01%)
Oct 02, 2002 4.903 4.903 4.746 4.756 723,977 -0.13(-2.58%)
Oct 01, 2002 4.935 4.943 4.821 4.882 476,288 -0.02(-0.43%)
Sep 30, 2002 4.893 4.914 4.840 4.903 617,551 -0.00(-0.09%)
Sep 27, 2002 5.008 5.018 4.907 4.907 356,500 -0.13(-2.50%)
Sep 26, 2002 4.933 5.035 4.924 5.033 446,221 +0.09(+1.78%)
Sep 25, 2002 4.928 4.949 4.920 4.945 625,665 +0.02(+0.34%)
Sep 24, 2002 4.947 4.947 4.920 4.928 758,338 -0.03(-0.68%)
Sep 23, 2002 4.918 4.976 4.888 4.962 652,390 +0.02(+0.38%)
Sep 20, 2002 4.956 4.976 4.903 4.943 463,402 -0.01(-0.25%)
Sep 19, 2002 4.945 4.985 4.945 4.956 1,413,115 -0.00(-0.04%)
Sep 18, 2002 4.968 4.997 4.943 4.958 1,057,569 -0.01(-0.17%)
Sep 17, 2002 5.004 5.029 4.966 4.966 838,992 -0.03(-0.63%)
Sep 16, 2002 5.008 5.008 4.983 4.997 576,509 +0.02(+0.42%)
Sep 13, 2002 4.945 5.029 4.897 4.976 1,409,774 -0.01(-0.25%)
Sep 12, 2002 5.073 5.073 4.983 4.989 900,556 -0.08(-1.57%)
Sep 11, 2002 5.039 5.081 5.031 5.069 233,848 +0.02(+0.37%)
Sep 10, 2002 4.987 5.058 4.968 5.050 1,217,923 +0.04(+0.88%)
Sep 09, 2002 5.025 5.025 4.968 5.006 542,147 +0.01(+0.17%)
Sep 06, 2002 4.983 5.008 4.937 4.997 452,426 +0.02(+0.42%)
Sep 05, 2002 4.956 4.989 4.945 4.976 857,605 -0.00(-0.08%)
Sep 04, 2002 4.903 4.995 4.903 4.981 734,476 +0.06(+1.15%)
Sep 03, 2002 4.956 4.997 4.924 4.924 734,476 -0.08(-1.67%)
Aug 30, 2002 4.976 5.018 4.947 5.008 1,088,590 +0.03(+0.63%)
Aug 29, 2002 4.979 4.997 4.926 4.976 811,789 +0.00(+0.00%)
Aug 28, 2002 4.930 4.987 4.916 4.976 1,549,606 +0.01(+0.21%)
Aug 27, 2002 4.987 4.987 4.945 4.966 1,233,194 -0.02(-0.38%)
Aug 26, 2002 4.916 4.985 4.882 4.985 489,173 +0.07(+1.41%)
Aug 23, 2002 4.956 4.987 4.893 4.916 1,799,204 -0.03(-0.68%)
Aug 22, 2002 4.966 4.985 4.926 4.949 2,958,904 +0.01(+0.13%)
Aug 21, 2002 4.914 4.953 4.905 4.943 1,249,898 +0.04(+0.77%)
Aug 20, 2002 4.840 4.909 4.830 4.905 1,027,980 +0.04(+0.73%)
Aug 16, 2002 4.819 4.870 4.805 4.870 944,463 +0.04(+0.74%)
Aug 15, 2002 4.872 4.935 4.819 4.834 1,508,563 -0.00(-0.04%)
Aug 14, 2002 4.798 4.853 4.780 4.836 2,495,501 +0.02(+0.35%)
Aug 13, 2002 4.851 4.935 4.819 4.819 2,769,916 -0.06(-1.29%)
Aug 12, 2002 4.886 4.903 4.798 4.882 2,734,123 -0.36(-6.80%)
Aug 07, 2002 5.238 5.259 5.169 5.238 1,091,931 -0.08(-1.57%)
Aug 06, 2002 5.312 5.431 5.312 5.322 928,714 +0.04(+0.79%)
Aug 05, 2002 5.343 5.396 5.270 5.280 1,110,066 -0.05(-0.94%)
Aug 02, 2002 5.448 5.490 5.282 5.331 999,823 -0.15(-2.72%)
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.