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

Highwoods Properties (NY: HIW )

27.27 +0.50 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2005 6.114 6.213 6.114 6.183 2,436,800 +0.08(+1.27%)
Sep 29, 2005 6.110 6.142 6.049 6.106 2,855,342 +0.00(+0.07%)
Sep 28, 2005 6.183 6.204 6.066 6.102 1,387,821 -0.08(-1.32%)
Sep 27, 2005 6.177 6.209 6.118 6.183 1,372,072 +0.00(+0.00%)
Sep 26, 2005 6.186 6.227 6.158 6.183 868,581 +0.03(+0.44%)
Sep 23, 2005 6.156 6.198 6.100 6.156 691,524 -0.02(-0.31%)
Sep 22, 2005 6.116 6.204 5.980 6.175 894,352 +0.05(+0.82%)
Sep 21, 2005 6.244 6.250 6.118 6.125 964,984 -0.13(-2.11%)
Sep 20, 2005 6.318 6.374 6.255 6.257 843,764 -0.05(-0.73%)
Sep 19, 2005 6.353 6.368 6.299 6.303 755,952 -0.06(-0.95%)
Sep 16, 2005 6.376 6.387 6.341 6.364 2,983,243 +0.00(+0.00%)
Sep 15, 2005 6.359 6.410 6.332 6.364 807,971 +0.01(+0.23%)
Sep 14, 2005 6.385 6.416 6.334 6.349 770,269 -0.01(-0.23%)
Sep 13, 2005 6.399 6.414 6.359 6.364 1,488,997 -0.06(-0.88%)
Sep 12, 2005 6.462 6.479 6.414 6.420 2,117,525 -0.05(-0.75%)
Sep 09, 2005 6.479 6.504 6.454 6.468 1,419,796 -0.00(-0.03%)
Sep 08, 2005 6.441 6.544 6.441 6.471 870,967 -0.01(-0.23%)
Sep 07, 2005 6.540 6.548 6.454 6.485 1,578,718 -0.07(-1.09%)
Sep 06, 2005 6.401 6.561 6.401 6.556 1,701,369 +0.16(+2.42%)
Sep 02, 2005 6.489 6.515 6.380 6.401 1,132,974 -0.06(-0.94%)
Sep 01, 2005 6.468 6.642 6.406 6.462 1,295,236 -0.01(-0.13%)
Aug 31, 2005 6.338 6.471 6.303 6.471 1,742,412 +0.14(+2.25%)
Aug 30, 2005 6.355 6.370 6.282 6.328 1,669,394 +0.00(+0.00%)
Aug 29, 2005 6.286 6.374 6.278 6.328 2,475,457 +0.02(+0.37%)
Aug 26, 2005 6.385 6.391 6.305 6.305 1,093,362 -0.08(-1.25%)
Aug 25, 2005 6.380 6.433 6.336 6.385 1,651,736 +0.03(+0.46%)
Aug 24, 2005 6.286 6.431 6.274 6.355 3,355,970 +0.06(+0.97%)
Aug 23, 2005 6.294 6.355 6.274 6.294 893,398 +0.02(+0.30%)
Aug 22, 2005 6.240 6.290 6.206 6.276 798,904 +0.06(+0.94%)
Aug 19, 2005 6.213 6.290 6.186 6.217 777,428 -0.01(-0.10%)
Aug 18, 2005 6.217 6.286 6.177 6.223 1,285,691 -0.02(-0.27%)
Aug 17, 2005 6.297 6.368 6.225 6.240 1,251,330 -0.08(-1.23%)
Aug 16, 2005 6.318 6.397 6.305 6.318 1,310,508 -0.03(-0.50%)
Aug 15, 2005 6.261 6.385 6.213 6.349 1,726,186 +0.07(+1.07%)
Aug 12, 2005 6.181 6.297 6.106 6.282 3,900,981 +0.08(+1.35%)
Aug 11, 2005 6.056 6.257 6.056 6.198 1,723,800 +0.13(+2.21%)
Aug 10, 2005 6.110 6.213 5.970 6.064 1,716,164 +0.01(+0.14%)
Aug 09, 2005 6.058 6.202 5.957 6.056 1,604,012 +0.02(+0.28%)
Aug 08, 2005 6.181 6.236 6.018 6.039 1,928,537 -0.16(-2.50%)
Aug 05, 2005 6.403 6.403 6.102 6.194 1,929,969 -0.22(-3.43%)
Aug 04, 2005 6.548 6.548 6.403 6.414 1,652,213 -0.23(-3.44%)
Aug 03, 2005 6.642 6.674 6.603 6.642 1,063,773 -0.01(-0.16%)
Aug 02, 2005 6.598 6.657 6.569 6.653 859,036 +0.05(+0.83%)
Aug 01, 2005 6.638 6.659 6.575 6.598 864,286 -0.03(-0.51%)
Jul 29, 2005 6.632 6.676 6.603 6.632 1,231,763 -0.01(-0.16%)
Jul 28, 2005 6.550 6.667 6.540 6.642 1,398,798 +0.10(+1.60%)
Jul 27, 2005 6.596 6.596 6.502 6.538 767,883 -0.02(-0.26%)
Jul 26, 2005 6.510 6.571 6.500 6.554 1,019,390 +0.05(+0.74%)
Jul 25, 2005 6.523 6.569 6.458 6.506 834,697 -0.02(-0.29%)
Jul 22, 2005 6.401 6.527 6.401 6.525 973,097 +0.12(+1.93%)
Jul 21, 2005 6.491 6.523 6.359 6.401 1,378,276 -0.10(-1.61%)
Jul 20, 2005 6.410 6.525 6.380 6.506 1,760,070 +0.07(+1.14%)
Jul 19, 2005 6.370 6.464 6.349 6.433 1,023,208 +0.09(+1.39%)
Jul 18, 2005 6.297 6.383 6.278 6.345 1,090,499 +0.05(+0.73%)
Jul 15, 2005 6.211 6.311 6.211 6.299 1,564,878 -0.02(-0.27%)
Jul 14, 2005 6.456 6.494 6.301 6.315 1,226,990 -0.16(-2.40%)
Jul 13, 2005 6.554 6.569 6.447 6.471 1,089,544 -0.09(-1.40%)
Jul 12, 2005 6.611 6.628 6.552 6.563 1,835,952 -0.07(-1.04%)
Jul 11, 2005 6.506 6.661 6.504 6.632 3,861,370 +0.13(+2.00%)
Jul 08, 2005 6.359 6.531 6.328 6.502 1,813,999 +0.14(+2.24%)
Jul 07, 2005 6.290 6.380 6.248 6.359 1,195,970 +0.03(+0.50%)
Jul 06, 2005 6.345 6.435 6.297 6.328 3,163,641 -0.02(-0.33%)
Jul 05, 2005 6.274 6.385 6.274 6.349 2,548,475 +0.04(+0.66%)
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.