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

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing 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 (%)
Oct 31, 2006 7.847 7.893 7.804 7.866 1,657,979 +0.05(+0.69%)
Oct 30, 2006 7.806 7.872 7.763 7.812 1,891,573 -0.03(-0.42%)
Oct 27, 2006 7.938 7.952 7.786 7.845 1,877,489 -0.11(-1.35%)
Oct 26, 2006 7.872 7.965 7.786 7.952 1,991,615 +0.12(+1.47%)
Oct 25, 2006 7.917 7.971 7.767 7.837 1,042,186 -0.08(-0.99%)
Oct 24, 2006 7.991 8.012 7.825 7.915 1,277,722 -0.12(-1.46%)
Oct 23, 2006 7.903 8.033 7.837 8.033 1,410,788 +0.11(+1.38%)
Oct 20, 2006 7.948 7.967 7.878 7.924 750,801 -0.02(-0.21%)
Oct 19, 2006 7.989 8.029 7.905 7.940 637,647 -0.05(-0.62%)
Oct 18, 2006 8.010 8.035 7.948 7.989 627,934 +0.00(+0.00%)
Oct 17, 2006 7.961 8.029 7.954 7.989 421,536 -0.02(-0.28%)
Oct 16, 2006 7.959 8.024 7.948 8.012 562,858 +0.03(+0.41%)
Oct 13, 2006 7.893 7.979 7.886 7.979 878,525 +0.10(+1.23%)
Oct 12, 2006 7.779 7.895 7.753 7.882 898,922 +0.13(+1.65%)
Oct 11, 2006 7.753 7.825 7.701 7.755 890,666 -0.02(-0.32%)
Oct 10, 2006 7.765 7.829 7.701 7.779 697,381 +0.00(+0.03%)
Oct 09, 2006 7.709 7.821 7.672 7.777 802,765 +0.03(+0.43%)
Oct 06, 2006 7.765 7.860 7.711 7.744 1,232,072 -0.11(-1.42%)
Oct 05, 2006 7.798 7.870 7.773 7.856 1,025,188 +0.04(+0.45%)
Oct 04, 2006 7.742 7.849 7.742 7.821 1,550,652 +0.06(+0.74%)
Oct 03, 2006 7.613 7.823 7.602 7.763 1,324,829 +0.12(+1.62%)
Oct 02, 2006 7.625 7.716 7.584 7.639 655,130 -0.02(-0.30%)
Sep 29, 2006 7.639 7.689 7.588 7.662 1,988,701 +0.01(+0.08%)
Sep 28, 2006 7.763 7.765 7.639 7.656 1,807,557 -0.09(-1.22%)
Sep 27, 2006 7.674 7.757 7.633 7.751 905,721 +0.04(+0.53%)
Sep 26, 2006 7.749 7.763 7.679 7.709 778,968 -0.04(-0.50%)
Sep 25, 2006 7.781 7.802 7.670 7.749 1,115,518 -0.03(-0.40%)
Sep 22, 2006 7.670 7.806 7.619 7.779 1,322,401 +0.11(+1.37%)
Sep 21, 2006 7.819 7.823 7.650 7.674 1,194,192 -0.12(-1.48%)
Sep 20, 2006 7.753 7.835 7.744 7.790 1,587,561 +0.06(+0.75%)
Sep 19, 2006 7.734 7.763 7.666 7.732 1,480,720 +0.04(+0.51%)
Sep 18, 2006 7.699 7.722 7.654 7.693 1,093,178 -0.02(-0.24%)
Sep 15, 2006 7.769 7.773 7.681 7.711 2,230,550 -0.02(-0.24%)
Sep 14, 2006 7.691 7.730 7.641 7.730 1,068,896 +0.01(+0.08%)
Sep 13, 2006 7.652 7.802 7.609 7.724 972,739 -0.05(-0.64%)
Sep 12, 2006 7.681 7.775 7.621 7.773 1,732,768 +0.10(+1.34%)
Sep 11, 2006 7.617 7.693 7.569 7.670 1,315,116 +0.03(+0.38%)
Sep 08, 2006 7.660 7.709 7.586 7.641 1,358,824 +0.02(+0.24%)
Sep 07, 2006 7.742 7.792 7.604 7.623 1,546,767 -0.15(-1.99%)
Sep 06, 2006 7.784 7.843 7.763 7.777 1,732,282 -0.08(-1.00%)
Sep 05, 2006 7.711 7.858 7.703 7.856 1,322,887 +0.11(+1.46%)
Sep 01, 2006 7.773 7.825 7.732 7.742 1,221,388 -0.03(-0.37%)
Aug 31, 2006 7.784 7.858 7.769 7.771 1,133,486 -0.00(-0.03%)
Aug 30, 2006 7.763 7.810 7.755 7.773 1,595,817 +0.01(+0.13%)
Aug 29, 2006 7.784 7.814 7.711 7.763 2,141,678 -0.00(-0.03%)
Aug 28, 2006 7.598 7.779 7.598 7.765 1,590,475 +0.15(+2.00%)
Aug 25, 2006 7.592 7.668 7.551 7.613 1,192,249 -0.01(-0.14%)
Aug 24, 2006 7.658 7.676 7.569 7.623 973,225 -0.01(-0.13%)
Aug 23, 2006 7.732 7.732 7.631 7.633 1,117,946 -0.09(-1.17%)
Aug 22, 2006 7.646 7.724 7.639 7.724 815,877 +0.05(+0.59%)
Aug 21, 2006 7.676 7.695 7.625 7.679 756,143 -0.01(-0.16%)
Aug 18, 2006 7.695 7.716 7.629 7.691 988,280 +0.01(+0.13%)
Aug 17, 2006 7.676 7.722 7.662 7.681 1,335,513 +0.00(+0.00%)
Aug 16, 2006 7.526 7.711 7.516 7.681 1,641,953 +0.20(+2.61%)
Aug 15, 2006 7.547 7.549 7.464 7.485 3,565,093 +0.05(+0.72%)
Aug 14, 2006 7.419 7.611 7.419 7.431 1,572,021 +0.02(+0.31%)
Aug 11, 2006 7.446 7.464 7.405 7.409 1,337,456 -0.07(-0.96%)
Aug 10, 2006 7.423 7.590 7.413 7.481 2,874,025 -0.11(-1.41%)
Aug 09, 2006 7.683 7.788 7.578 7.588 5,286,206 -0.04(-0.57%)
Aug 08, 2006 7.681 7.722 7.576 7.631 1,076,666 -0.04(-0.54%)
Aug 07, 2006 7.674 7.722 7.619 7.672 1,171,366 -0.11(-1.35%)
Aug 04, 2006 7.711 7.796 7.701 7.777 2,426,749 +0.08(+1.02%)
Aug 03, 2006 7.567 7.714 7.549 7.699 1,267,038 +0.11(+1.44%)
Aug 02, 2006 7.530 7.604 7.506 7.590 1,363,680 +0.06(+0.79%)
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.