Skip to main content

Highwoods Properties (NY: HIW )

29.99 -0.81 (-2.63%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 30.50 30.51 29.65 29.99 675,722 -0.81(-2.63%)
Feb 03, 2023 31.14 31.25 30.51 30.80 934,552 -0.78(-2.47%)
Feb 02, 2023 30.83 31.88 30.83 31.58 1,376,911 +1.13(+3.71%)
Feb 01, 2023 30.23 30.59 29.68 30.45 1,030,236 +0.08(+0.26%)
Jan 31, 2023 29.80 30.45 29.56 30.37 2,520,383 +0.55(+1.84%)
Jan 30, 2023 29.98 30.28 29.79 29.82 458,934 -0.41(-1.36%)
Jan 27, 2023 29.11 30.34 29.11 30.23 581,836 +1.09(+3.74%)
Jan 26, 2023 29.30 29.37 28.92 29.14 561,335 -0.05(-0.17%)
Jan 25, 2023 28.71 29.29 28.57 29.19 514,329 +0.37(+1.28%)
Jan 24, 2023 28.98 29.31 28.80 28.82 636,857 -0.61(-2.07%)
Jan 23, 2023 29.19 29.64 29.04 29.43 389,652 +0.24(+0.82%)
Jan 20, 2023 28.99 29.19 28.58 29.19 530,641 +0.31(+1.07%)
Jan 19, 2023 29.11 29.32 28.84 28.88 721,230 -0.48(-1.63%)
Jan 18, 2023 30.01 30.02 29.12 29.36 648,249 -0.55(-1.84%)
Jan 17, 2023 29.81 30.07 29.68 29.91 476,979 +0.05(+0.17%)
Jan 13, 2023 29.69 29.98 29.53 29.86 424,907 -0.14(-0.47%)
Jan 12, 2023 29.66 30.20 29.31 30.00 596,295 +0.66(+2.25%)
Jan 11, 2023 28.67 29.41 28.63 29.34 630,071 +1.04(+3.67%)
Jan 10, 2023 27.92 28.33 27.30 28.30 1,971,153 +0.38(+1.36%)
Jan 09, 2023 28.26 28.48 27.76 27.92 1,489,350 -0.35(-1.24%)
Jan 06, 2023 27.52 28.39 27.52 28.27 462,853 +0.81(+2.95%)
Jan 05, 2023 28.30 28.30 27.44 27.46 599,716 -1.11(-3.89%)
Jan 04, 2023 28.32 28.74 28.20 28.57 577,567 +0.47(+1.67%)
Jan 03, 2023 28.44 28.70 27.70 28.10 602,895 +0.12(+0.43%)
Dec 30, 2022 27.76 28.03 27.58 27.98 545,137 -0.05(-0.18%)
Dec 29, 2022 27.24 28.16 27.21 28.03 699,232 +0.82(+3.01%)
Dec 28, 2022 28.12 28.24 27.16 27.21 633,225 -0.93(-3.30%)
Dec 27, 2022 27.83 28.21 27.62 28.14 519,848 +0.36(+1.30%)
Dec 23, 2022 27.55 27.84 27.55 27.78 432,619 +0.11(+0.40%)
Dec 22, 2022 27.55 27.71 27.04 27.67 555,237 -0.15(-0.54%)
Dec 21, 2022 27.76 28.12 27.68 27.82 635,662 +0.32(+1.16%)
Dec 20, 2022 27.26 27.73 27.24 27.50 539,321 +0.06(+0.22%)
Dec 19, 2022 27.81 27.96 27.26 27.44 792,532 -0.39(-1.40%)
Dec 16, 2022 28.40 28.51 27.46 27.83 1,883,846 -1.11(-3.84%)
Dec 15, 2022 29.14 29.32 28.81 28.94 1,233,961 -0.52(-1.77%)
Dec 14, 2022 29.16 29.78 29.03 29.46 1,115,055 +0.17(+0.58%)
Dec 13, 2022 29.65 29.99 28.80 29.29 1,000,599 +0.64(+2.23%)
Dec 12, 2022 28.64 28.80 28.11 28.65 553,808 +0.00(+0.00%)
Dec 09, 2022 27.71 28.69 27.60 28.65 1,156,990 +0.83(+2.98%)
Dec 08, 2022 27.78 28.17 27.69 27.82 635,919 +0.19(+0.69%)
Dec 07, 2022 27.60 27.88 27.26 27.63 910,496 -0.08(-0.29%)
Dec 06, 2022 28.26 28.32 27.41 27.71 849,503 -0.58(-2.05%)
Dec 05, 2022 29.17 29.17 28.14 28.29 641,600 -1.07(-3.64%)
Dec 02, 2022 29.05 29.49 28.89 29.36 692,308 +0.02(+0.07%)
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.