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

Highwoods Properties (NY: HIW )

26.31 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 4.254 4.287 4.209 4.209 1,084,437 -0.07(-1.73%)
Mar 28, 2003 4.293 4.326 4.273 4.283 525,949 -0.01(-0.14%)
Mar 27, 2003 4.345 4.345 4.287 4.289 823,162 -0.06(-1.28%)
Mar 26, 2003 4.353 4.353 4.316 4.345 1,027,617 -0.01(-0.28%)
Mar 25, 2003 4.324 4.359 4.324 4.357 931,945 +0.03(+0.76%)
Mar 24, 2003 4.489 4.489 4.324 4.324 882,410 -0.18(-4.02%)
Mar 21, 2003 4.365 4.532 4.337 4.505 984,880 +0.12(+2.72%)
Mar 20, 2003 4.299 4.386 4.242 4.386 1,194,677 +0.09(+2.16%)
Mar 19, 2003 4.304 4.318 4.269 4.293 1,669,635 -0.01(-0.24%)
Mar 18, 2003 4.320 4.320 4.285 4.304 960,598 +0.02(+0.48%)
Mar 17, 2003 4.118 4.283 4.112 4.283 886,781 +0.14(+3.38%)
Mar 14, 2003 4.127 4.153 4.110 4.143 1,081,523 +0.01(+0.20%)
Mar 13, 2003 4.170 4.170 4.110 4.135 1,005,277 +0.02(+0.40%)
Mar 12, 2003 4.124 4.143 4.096 4.118 649,788 -0.01(-0.15%)
Mar 11, 2003 4.164 4.166 4.108 4.124 1,189,821 -0.02(-0.45%)
Mar 10, 2003 4.190 4.201 4.108 4.143 833,846 -0.05(-1.23%)
Mar 07, 2003 4.188 4.223 4.182 4.194 894,551 +0.01(+0.20%)
Mar 06, 2003 4.262 4.262 4.182 4.186 1,503,060 -0.07(-1.64%)
Mar 05, 2003 4.283 4.295 4.211 4.256 2,191,213 -0.05(-1.10%)
Mar 04, 2003 4.328 4.334 4.295 4.304 1,438,955 -0.03(-0.71%)
Mar 03, 2003 4.326 4.339 4.322 4.334 828,018 +0.01(+0.19%)
Feb 28, 2003 4.363 4.392 4.326 4.326 2,122,738 -0.03(-0.61%)
Feb 27, 2003 4.324 4.353 4.324 4.353 3,027,973 +0.02(+0.43%)
Feb 26, 2003 4.417 4.417 4.304 4.334 4,380,970 -0.15(-3.31%)
Feb 25, 2003 4.386 4.483 4.361 4.483 776,540 +0.10(+2.21%)
Feb 24, 2003 4.458 4.458 4.382 4.386 556,059 -0.05(-1.11%)
Feb 21, 2003 4.396 4.470 4.361 4.435 457,474 +0.05(+1.13%)
Feb 20, 2003 4.386 4.415 4.359 4.386 575,970 -0.02(-0.37%)
Feb 19, 2003 4.334 4.415 4.324 4.402 834,817 +0.08(+1.81%)
Feb 18, 2003 4.310 4.345 4.287 4.324 1,277,722 +0.02(+0.48%)
Feb 14, 2003 4.361 4.372 4.283 4.304 889,209 -0.05(-1.04%)
Feb 13, 2003 4.365 4.374 4.343 4.349 713,407 -0.04(-0.80%)
Feb 12, 2003 4.388 4.439 4.384 4.384 460,873 -0.02(-0.56%)
Feb 11, 2003 4.448 4.462 4.409 4.409 733,318 -0.06(-1.34%)
Feb 10, 2003 4.425 4.468 4.407 4.468 536,633 +0.06(+1.35%)
Feb 07, 2003 4.468 4.483 4.409 4.409 501,181 -0.04(-0.93%)
Feb 06, 2003 4.407 4.487 4.407 4.450 793,052 -0.11(-2.39%)
Feb 05, 2003 4.567 4.586 4.549 4.559 753,229 -0.01(-0.18%)
Feb 04, 2003 4.559 4.573 4.540 4.567 758,571 +0.00(+0.00%)
Feb 03, 2003 4.555 4.588 4.551 4.567 737,203 +0.00(+0.00%)
Jan 31, 2003 4.458 4.567 4.458 4.567 894,065 +0.08(+1.84%)
Jan 30, 2003 4.522 4.538 4.485 4.485 1,790,074 -0.04(-0.77%)
Jan 29, 2003 4.468 4.530 4.468 4.520 4,199,340 +0.05(+1.15%)
Jan 28, 2003 4.431 4.479 4.409 4.468 968,368 +0.05(+1.02%)
Jan 27, 2003 4.433 4.446 4.411 4.423 581,312 -0.01(-0.14%)
Jan 24, 2003 4.468 4.468 4.429 4.429 498,753 -0.04(-0.83%)
Jan 23, 2003 4.479 4.481 4.458 4.466 794,994 -0.00(-0.05%)
Jan 22, 2003 4.483 4.489 4.448 4.468 977,110 -0.01(-0.23%)
Jan 21, 2003 4.458 4.485 4.437 4.479 624,049 +0.04(+0.93%)
Jan 17, 2003 4.481 4.481 4.423 4.437 544,403 -0.04(-0.97%)
Jan 16, 2003 4.479 4.530 4.479 4.481 2,522,421 -0.00(-0.09%)
Jan 15, 2003 4.501 4.501 4.435 4.485 645,417 +0.00(+0.09%)
Jan 14, 2003 4.481 4.497 4.481 4.481 640,075 -0.00(-0.09%)
Jan 13, 2003 4.520 4.530 4.485 4.485 1,924,111 -0.04(-0.77%)
Jan 10, 2003 4.510 4.551 4.503 4.520 852,786 +0.00(+0.00%)
Jan 09, 2003 4.505 4.540 4.501 4.520 847,929 +0.01(+0.18%)
Jan 08, 2003 4.559 4.559 4.512 4.512 422,507 -0.05(-1.13%)
Jan 07, 2003 4.623 4.623 4.542 4.563 703,694 -0.05(-0.98%)
Jan 06, 2003 4.575 4.627 4.553 4.608 1,064,040 +0.03(+0.72%)
Jan 03, 2003 4.582 4.623 4.542 4.575 1,312,202 -0.01(-0.13%)
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.