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

Highwoods Properties (NY: HIW )

26.46 +0.16 (+0.61%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 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 28, 2005 5.487 5.499 5.369 5.411 2,389,167 -0.10(-1.86%)
Feb 25, 2005 5.376 5.514 5.369 5.514 969,869 +0.14(+2.58%)
Feb 24, 2005 5.434 5.434 5.371 5.376 1,617,561 -0.04(-0.81%)
Feb 23, 2005 5.462 5.493 5.403 5.420 1,673,322 +0.03(+0.54%)
Feb 22, 2005 5.550 5.550 5.390 5.390 2,114,649 -0.20(-3.53%)
Feb 18, 2005 5.615 5.615 5.516 5.588 2,942,970 -0.03(-0.49%)
Feb 17, 2005 5.680 5.686 5.594 5.615 1,537,493 -0.07(-1.15%)
Feb 16, 2005 5.577 5.697 5.552 5.680 1,501,272 +0.09(+1.65%)
Feb 15, 2005 5.539 5.588 5.529 5.588 1,800,097 +0.05(+0.95%)
Feb 14, 2005 5.516 5.543 5.462 5.535 1,504,131 +0.01(+0.19%)
Feb 11, 2005 5.323 5.527 5.292 5.525 3,819,904 +0.20(+3.78%)
Feb 10, 2005 5.309 5.327 5.269 5.323 1,383,553 +0.01(+0.24%)
Feb 09, 2005 5.246 5.325 5.241 5.311 1,670,939 +0.08(+1.56%)
Feb 08, 2005 5.235 5.264 5.225 5.229 870,261 -0.03(-0.52%)
Feb 07, 2005 5.235 5.288 5.225 5.256 1,182,907 +0.01(+0.20%)
Feb 04, 2005 5.141 5.246 5.141 5.246 2,356,759 +0.13(+2.46%)
Feb 03, 2005 5.099 5.155 5.094 5.120 1,245,817 -0.09(-1.73%)
Feb 02, 2005 5.172 5.229 5.166 5.210 2,270,019 +0.03(+0.53%)
Feb 01, 2005 5.155 5.220 5.145 5.183 1,293,477 +0.04(+0.82%)
Jan 31, 2005 5.174 5.206 5.094 5.141 1,532,727 -0.01(-0.24%)
Jan 28, 2005 5.183 5.197 5.092 5.153 1,119,043 +0.01(+0.20%)
Jan 27, 2005 5.183 5.220 5.103 5.143 893,614 -0.07(-1.25%)
Jan 26, 2005 5.172 5.208 5.134 5.208 2,386,308 +0.07(+1.31%)
Jan 25, 2005 5.275 5.311 5.139 5.141 1,959,756 -0.14(-2.66%)
Jan 24, 2005 5.319 5.350 5.237 5.281 1,855,381 -0.02(-0.32%)
Jan 21, 2005 5.317 5.367 5.288 5.298 1,424,540 +0.00(+0.00%)
Jan 20, 2005 5.353 5.374 5.296 5.298 2,146,581 -0.06(-1.06%)
Jan 19, 2005 5.311 5.420 5.258 5.355 2,179,942 +0.05(+0.95%)
Jan 18, 2005 5.218 5.313 5.195 5.304 1,518,906 +0.05(+1.04%)
Jan 14, 2005 5.262 5.292 5.225 5.250 812,116 +0.02(+0.40%)
Jan 13, 2005 5.193 5.300 5.170 5.229 1,740,522 +0.03(+0.57%)
Jan 12, 2005 5.206 5.235 5.099 5.199 1,589,918 -0.03(-0.48%)
Jan 11, 2005 5.250 5.260 5.204 5.225 1,740,046 -0.06(-1.15%)
Jan 10, 2005 5.309 5.319 5.260 5.285 2,256,674 -0.02(-0.43%)
Jan 07, 2005 5.361 5.413 5.225 5.309 2,461,610 -0.04(-0.82%)
Jan 06, 2005 5.327 5.420 5.304 5.353 2,377,729 +0.03(+0.47%)
Jan 05, 2005 5.558 5.564 5.327 5.327 2,615,550 -0.26(-4.73%)
Jan 04, 2005 5.732 5.732 5.575 5.592 2,219,500 -0.13(-2.27%)
Jan 03, 2005 5.711 5.837 5.697 5.722 1,863,960 -0.09(-1.55%)
Dec 31, 2004 5.841 5.875 5.812 5.812 786,380 -0.05(-0.89%)
Dec 30, 2004 5.841 5.865 5.804 5.865 474,688 +0.02(+0.40%)
Dec 29, 2004 5.770 5.848 5.770 5.841 488,032 +0.04(+0.69%)
Dec 28, 2004 5.823 5.850 5.795 5.802 697,734 -0.02(-0.36%)
Dec 27, 2004 5.795 5.844 5.760 5.823 510,909 +0.02(+0.33%)
Dec 23, 2004 5.841 5.875 5.804 5.804 1,143,826 -0.04(-0.61%)
Dec 22, 2004 5.764 5.844 5.753 5.839 640,542 +0.04(+0.65%)
Dec 21, 2004 5.665 5.802 5.665 5.802 1,318,260 +0.13(+2.26%)
Dec 20, 2004 5.697 5.718 5.648 5.674 619,572 -0.04(-0.77%)
Dec 17, 2004 5.644 5.747 5.627 5.718 1,381,647 +0.07(+1.30%)
Dec 16, 2004 5.718 5.751 5.640 5.644 1,043,741 -0.10(-1.82%)
Dec 15, 2004 5.705 5.749 5.667 5.749 754,925 +0.02(+0.40%)
Dec 14, 2004 5.665 5.726 5.653 5.726 857,869 +0.02(+0.40%)
Dec 13, 2004 5.737 5.739 5.638 5.703 932,695 -0.03(-0.51%)
Dec 10, 2004 5.678 5.732 5.657 5.732 946,516 +0.01(+0.22%)
Dec 09, 2004 5.707 5.749 5.644 5.720 1,083,299 +0.01(+0.22%)
Dec 08, 2004 5.623 5.709 5.623 5.707 747,776 +0.06(+1.12%)
Dec 07, 2004 5.728 5.734 5.644 5.644 1,365,919 -0.10(-1.72%)
Dec 06, 2004 5.737 5.755 5.609 5.743 1,749,578 +0.00(+0.07%)
Dec 03, 2004 5.644 5.739 5.606 5.739 1,666,650 +0.13(+2.24%)
Dec 02, 2004 5.613 5.651 5.567 5.613 1,277,749 -0.04(-0.71%)
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.