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

Highwoods Properties (NY: HIW )

26.84 -0.52 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2010 6.712 6.753 6.631 6.712 19,106 +0.01(+0.10%)
Aug 30, 2010 6.678 6.755 6.667 6.706 4,358,982 -0.02(-0.32%)
Aug 27, 2010 6.727 6.747 6.523 6.727 6,077,824 +0.15(+2.25%)
Aug 26, 2010 6.579 6.669 6.547 6.579 7,829 -0.02(-0.26%)
Aug 25, 2010 6.431 6.626 6.393 6.596 7,288 +0.13(+1.99%)
Aug 24, 2010 6.382 6.543 6.343 6.468 29,610 -0.00(-0.07%)
Aug 23, 2010 6.515 6.566 6.438 6.472 2,779,011 -0.02(-0.23%)
Aug 20, 2010 6.532 6.532 6.430 6.487 4,045,447 -0.07(-1.02%)
Aug 19, 2010 6.663 6.684 6.489 6.553 125,786 -0.14(-2.12%)
Aug 18, 2010 6.586 6.706 6.534 6.695 110,310 +0.11(+1.69%)
Aug 17, 2010 6.541 6.648 6.478 6.583 52,058 +0.12(+1.86%)
Aug 16, 2010 6.431 6.515 6.365 6.463 3,122,822 -0.01(-0.17%)
Aug 13, 2010 6.474 6.530 6.455 6.474 3,399,686 -0.03(-0.40%)
Aug 12, 2010 6.433 6.560 6.397 6.500 4,420,724 -0.06(-0.96%)
Aug 11, 2010 6.618 6.694 6.512 6.563 61,636 -0.19(-2.82%)
Aug 10, 2010 6.741 6.823 6.656 6.754 199,022 -0.10(-1.39%)
Aug 09, 2010 6.771 6.870 6.762 6.849 4,440,045 +0.14(+2.08%)
Aug 06, 2010 6.709 6.735 6.603 6.709 4,646,442 -0.04(-0.53%)
Aug 05, 2010 6.804 6.870 6.739 6.745 3,787,394 -0.12(-1.73%)
Aug 04, 2010 6.800 6.895 6.768 6.864 150,261 +0.07(+1.06%)
Aug 03, 2010 6.828 6.872 6.751 6.792 6,589,874 -0.07(-1.08%)
Aug 02, 2010 6.745 6.900 6.735 6.866 5,079,602 +0.24(+3.61%)
Jul 30, 2010 6.627 6.764 6.572 6.627 7,400,615 -0.06(-0.85%)
Jul 29, 2010 6.561 6.826 6.561 6.684 12,845,277 +0.23(+3.57%)
Jul 28, 2010 6.453 6.567 6.421 6.453 29,762 -0.01(-0.20%)
Jul 27, 2010 6.493 6.572 6.390 6.466 55,905 +0.01(+0.10%)
Jul 26, 2010 6.307 6.468 6.273 6.459 4,061,358 +0.17(+2.62%)
Jul 23, 2010 6.269 6.320 6.157 6.294 5,645,721 +0.02(+0.27%)
Jul 22, 2010 6.123 6.339 6.083 6.277 61,182 +0.24(+3.96%)
Jul 21, 2010 6.191 6.201 6.009 6.038 6,098,711 -0.11(-1.82%)
Jul 20, 2010 5.926 6.165 5.879 6.150 8,892 +0.09(+1.43%)
Jul 19, 2010 5.998 6.104 5.899 6.064 5,106,567 +0.08(+1.31%)
Jul 16, 2010 5.990 5.992 5.890 5.985 10,709,387 -0.07(-1.15%)
Jul 15, 2010 6.106 6.122 5.985 6.055 6,337,002 -0.06(-1.04%)
Jul 14, 2010 6.150 6.178 6.066 6.119 22,391 -0.08(-1.26%)
Jul 13, 2010 6.197 6.222 6.081 6.197 29,303 +0.24(+3.95%)
Jul 12, 2010 5.992 6.051 5.926 5.962 4,070,623 -0.08(-1.34%)
Jul 09, 2010 6.042 6.047 5.937 6.042 4,030,651 +0.05(+0.85%)
Jul 08, 2010 5.992 6.051 5.865 5.992 62,226 +0.07(+1.22%)
Jul 07, 2010 5.645 5.922 5.623 5.920 38,399 +0.30(+5.39%)
Jul 06, 2010 5.617 5.913 5.556 5.617 23,586 -0.15(-2.61%)
Jul 02, 2010 5.767 5.892 5.755 5.767 6,777,353 -0.05(-0.91%)
Jul 01, 2010 5.913 5.913 5.685 5.820 26,038 -0.06(-0.94%)
Jun 30, 2010 5.875 6.038 5.856 5.875 56,604 -0.08(-1.39%)
Jun 29, 2010 6.004 6.049 5.903 5.958 4,417 -0.22(-3.53%)
Jun 25, 2010 6.176 6.224 6.040 6.176 6,048,670 +0.08(+1.32%)
Jun 24, 2010 6.095 6.234 6.081 6.095 5,342,850 -0.16(-2.57%)
Jun 23, 2010 6.256 6.343 6.174 6.256 4,078,476 +0.00(+0.00%)
Jun 22, 2010 6.256 6.588 6.239 6.256 91,521 -0.25(-3.81%)
Jun 21, 2010 6.720 6.775 6.495 6.504 4,379,632 -0.11(-1.70%)
Jun 18, 2010 6.616 6.760 6.591 6.616 3,709,759 -0.11(-1.57%)
Jun 17, 2010 6.722 6.756 6.612 6.722 1,663 +0.04(+0.54%)
Jun 16, 2010 6.677 6.758 6.650 6.686 4,614,195 -0.03(-0.44%)
Jun 15, 2010 6.715 6.743 6.506 6.715 14,911 +0.23(+3.52%)
Jun 14, 2010 6.572 6.627 6.440 6.487 4,873,800 -0.02(-0.29%)
Jun 11, 2010 6.345 6.508 6.311 6.506 2,955,363 +0.07(+1.02%)
Jun 10, 2010 6.440 6.449 6.309 6.440 86,664 +0.15(+2.39%)
Jun 09, 2010 6.218 6.415 6.214 6.290 7,839,005 +0.12(+1.99%)
Jun 08, 2010 6.013 6.182 5.905 6.167 7,232,158 +0.19(+3.15%)
Jun 07, 2010 5.937 6.114 5.920 5.979 7,949,932 +0.05(+0.89%)
Jun 04, 2010 5.926 6.055 5.894 5.926 8,586,418 -0.23(-3.68%)
Jun 03, 2010 6.153 6.191 6.047 6.153 3,652 +0.01(+0.21%)
Jun 02, 2010 6.140 6.176 6.000 6.140 5,404,652 +0.03(+0.55%)
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.