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

Highwoods Properties (NY: HIW )

26.26 -0.08 (-0.30%)
Streaming Delayed Price Updated: 11:31 AM 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, 2003 4.865 4.933 4.818 4.906 2,052,680 -0.00(-0.08%)
Sep 29, 2003 4.804 4.911 4.760 4.911 952,665 +0.12(+2.40%)
Sep 26, 2003 4.849 4.849 4.785 4.795 1,299,885 -0.06(-1.19%)
Sep 25, 2003 4.869 4.906 4.843 4.853 746,473 -0.03(-0.55%)
Sep 24, 2003 4.900 4.925 4.880 4.880 925,432 -0.04(-0.84%)
Sep 23, 2003 4.902 4.919 4.874 4.921 977,953 +0.01(+0.17%)
Sep 22, 2003 4.894 4.913 4.867 4.913 1,529,905 +0.00(+0.04%)
Sep 19, 2003 4.853 4.902 4.853 4.911 673,528 +0.03(+0.72%)
Sep 18, 2003 4.806 4.874 4.806 4.876 725,076 +0.04(+0.89%)
Sep 17, 2003 4.826 4.834 4.812 4.832 528,123 +0.00(+0.00%)
Sep 16, 2003 4.799 4.832 4.781 4.832 608,850 +0.05(+1.03%)
Sep 15, 2003 4.802 4.812 4.781 4.783 677,904 +0.00(+0.00%)
Sep 12, 2003 4.771 4.810 4.723 4.783 1,054,302 +0.00(+0.04%)
Sep 11, 2003 4.719 4.781 4.717 4.781 1,482,248 +0.06(+1.31%)
Sep 10, 2003 4.832 4.832 4.717 4.719 1,037,768 -0.13(-2.63%)
Sep 09, 2003 4.869 4.869 4.830 4.847 440,589 -0.03(-0.63%)
Sep 08, 2003 4.853 4.894 4.834 4.878 892,850 +0.05(+0.94%)
Sep 05, 2003 4.863 4.890 4.830 4.832 609,822 -0.04(-0.76%)
Sep 04, 2003 4.923 4.923 4.861 4.869 1,583,399 -0.06(-1.21%)
Sep 03, 2003 4.812 4.929 4.793 4.929 1,030,473 +0.12(+2.39%)
Sep 02, 2003 4.715 4.814 4.686 4.814 851,028 +0.09(+2.00%)
Aug 29, 2003 4.705 4.750 4.705 4.719 388,068 -0.01(-0.30%)
Aug 28, 2003 4.760 4.771 4.695 4.734 547,575 -0.01(-0.30%)
Aug 27, 2003 4.688 4.750 4.666 4.748 514,507 +0.06(+1.27%)
Aug 26, 2003 4.641 4.688 4.584 4.688 699,302 +0.05(+1.11%)
Aug 25, 2003 4.647 4.647 4.561 4.637 639,487 +0.00(+0.00%)
Aug 22, 2003 4.688 4.719 4.610 4.637 1,037,768 -0.10(-2.08%)
Aug 21, 2003 4.709 4.744 4.699 4.736 567,028 +0.01(+0.22%)
Aug 20, 2003 4.695 4.728 4.674 4.725 744,528 +0.01(+0.13%)
Aug 19, 2003 4.658 4.721 4.656 4.719 631,706 +0.05(+1.01%)
Aug 18, 2003 4.647 4.686 4.627 4.672 502,836 +0.02(+0.53%)
Aug 15, 2003 4.678 4.678 4.625 4.647 480,952 -0.01(-0.31%)
Aug 14, 2003 4.579 4.664 4.575 4.662 1,189,494 +0.07(+1.43%)
Aug 13, 2003 4.631 4.637 4.549 4.596 1,698,166 -0.03(-0.75%)
Aug 12, 2003 4.608 4.645 4.586 4.631 1,305,720 +0.02(+0.49%)
Aug 11, 2003 4.592 4.627 4.586 4.608 659,425 -0.01(-0.22%)
Aug 08, 2003 4.643 4.643 4.606 4.619 489,706 +0.01(+0.22%)
Aug 07, 2003 4.575 4.641 4.555 4.608 1,818,282 +0.01(+0.13%)
Aug 06, 2003 4.614 4.629 4.561 4.602 2,097,420 -0.12(-2.48%)
Aug 05, 2003 4.719 4.732 4.688 4.719 1,529,905 +0.01(+0.17%)
Aug 04, 2003 4.730 4.740 4.670 4.711 1,190,953 -0.01(-0.13%)
Aug 01, 2003 4.771 4.773 4.680 4.717 654,076 -0.04(-0.86%)
Jul 31, 2003 4.728 4.802 4.660 4.758 1,400,063 +0.02(+0.39%)
Jul 30, 2003 4.730 4.767 4.725 4.740 940,507 +0.01(+0.22%)
Jul 29, 2003 4.719 4.744 4.678 4.730 1,335,385 +0.03(+0.66%)
Jul 28, 2003 4.740 4.750 4.695 4.699 856,863 -0.03(-0.61%)
Jul 25, 2003 4.723 4.771 4.709 4.728 755,713 +0.02(+0.48%)
Jul 24, 2003 4.688 4.730 4.676 4.705 533,473 +0.04(+0.93%)
Jul 23, 2003 4.658 4.684 4.635 4.662 609,336 +0.01(+0.31%)
Jul 22, 2003 4.633 4.674 4.631 4.647 627,329 +0.02(+0.49%)
Jul 21, 2003 4.649 4.666 4.604 4.625 655,534 -0.02(-0.44%)
Jul 18, 2003 4.606 4.684 4.606 4.645 610,308 +0.06(+1.25%)
Jul 17, 2003 4.709 4.709 4.557 4.588 1,709,351 -0.13(-2.75%)
Jul 16, 2003 4.709 4.730 4.699 4.717 848,110 +0.01(+0.17%)
Jul 15, 2003 4.715 4.746 4.705 4.709 786,350 -0.01(-0.22%)
Jul 14, 2003 4.709 4.742 4.705 4.719 717,295 +0.00(+0.00%)
Jul 11, 2003 4.631 4.721 4.631 4.719 1,027,069 +0.07(+1.55%)
Jul 10, 2003 4.719 4.721 4.616 4.647 1,275,083 -0.09(-1.95%)
Jul 09, 2003 4.703 4.740 4.682 4.740 1,054,788 +0.01(+0.22%)
Jul 08, 2003 4.742 4.746 4.680 4.730 673,041 -0.00(-0.04%)
Jul 07, 2003 4.688 4.734 4.678 4.732 1,264,871 +0.06(+1.28%)
Jul 03, 2003 4.637 4.682 4.621 4.672 645,322 +0.02(+0.53%)
Jul 02, 2003 4.596 4.680 4.584 4.647 1,697,679 +0.05(+1.12%)
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.