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: 4:10 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 7.837 7.882 7.794 7.855 1,660,234 +0.05(+0.69%)
Oct 30, 2006 7.796 7.861 7.752 7.802 1,894,145 -0.03(-0.42%)
Oct 27, 2006 7.927 7.942 7.775 7.835 1,880,043 -0.11(-1.35%)
Oct 26, 2006 7.861 7.954 7.775 7.942 1,994,324 +0.12(+1.47%)
Oct 25, 2006 7.907 7.960 7.756 7.826 1,043,603 -0.08(-0.99%)
Oct 24, 2006 7.981 8.001 7.814 7.905 1,279,460 -0.12(-1.46%)
Oct 23, 2006 7.892 8.022 7.826 8.022 1,412,707 +0.11(+1.38%)
Oct 20, 2006 7.937 7.956 7.868 7.913 751,822 -0.02(-0.21%)
Oct 19, 2006 7.979 8.018 7.894 7.929 638,514 -0.05(-0.62%)
Oct 18, 2006 7.999 8.024 7.937 7.979 628,788 +0.00(+0.00%)
Oct 17, 2006 7.950 8.018 7.944 7.979 422,110 -0.02(-0.28%)
Oct 16, 2006 7.948 8.014 7.937 8.001 563,623 +0.03(+0.41%)
Oct 13, 2006 7.882 7.968 7.876 7.968 879,720 +0.10(+1.23%)
Oct 12, 2006 7.769 7.884 7.742 7.872 900,144 +0.13(+1.65%)
Oct 11, 2006 7.742 7.814 7.691 7.744 891,877 -0.02(-0.32%)
Oct 10, 2006 7.754 7.818 7.691 7.769 698,329 +0.00(+0.03%)
Oct 09, 2006 7.699 7.810 7.662 7.767 803,857 +0.03(+0.43%)
Oct 06, 2006 7.754 7.849 7.701 7.734 1,233,747 -0.11(-1.42%)
Oct 05, 2006 7.787 7.859 7.763 7.845 1,026,583 +0.03(+0.45%)
Oct 04, 2006 7.732 7.839 7.732 7.810 1,552,762 +0.06(+0.74%)
Oct 03, 2006 7.602 7.812 7.592 7.752 1,326,631 +0.12(+1.62%)
Oct 02, 2006 7.615 7.705 7.573 7.629 656,021 -0.02(-0.30%)
Sep 29, 2006 7.629 7.678 7.578 7.652 1,991,406 +0.01(+0.08%)
Sep 28, 2006 7.752 7.754 7.629 7.645 1,810,015 -0.09(-1.22%)
Sep 27, 2006 7.664 7.746 7.623 7.740 906,953 +0.04(+0.53%)
Sep 26, 2006 7.738 7.752 7.668 7.699 780,028 -0.04(-0.50%)
Sep 25, 2006 7.771 7.791 7.660 7.738 1,117,035 -0.03(-0.40%)
Sep 22, 2006 7.660 7.796 7.608 7.769 1,324,200 +0.10(+1.37%)
Sep 21, 2006 7.808 7.812 7.639 7.664 1,195,816 -0.12(-1.48%)
Sep 20, 2006 7.742 7.824 7.734 7.779 1,589,720 +0.06(+0.75%)
Sep 19, 2006 7.724 7.752 7.656 7.722 1,482,734 +0.04(+0.51%)
Sep 18, 2006 7.689 7.711 7.643 7.682 1,094,665 -0.02(-0.24%)
Sep 15, 2006 7.759 7.763 7.670 7.701 2,233,584 -0.02(-0.24%)
Sep 14, 2006 7.680 7.719 7.631 7.719 1,070,350 +0.01(+0.08%)
Sep 13, 2006 7.641 7.791 7.598 7.713 974,062 -0.05(-0.64%)
Sep 12, 2006 7.670 7.765 7.611 7.763 1,735,125 +0.10(+1.34%)
Sep 11, 2006 7.606 7.682 7.559 7.660 1,316,905 +0.03(+0.38%)
Sep 08, 2006 7.650 7.699 7.576 7.631 1,360,672 +0.02(+0.24%)
Sep 07, 2006 7.732 7.781 7.594 7.613 1,548,871 -0.15(-1.99%)
Sep 06, 2006 7.773 7.833 7.752 7.767 1,734,638 -0.08(-1.00%)
Sep 05, 2006 7.701 7.847 7.693 7.845 1,324,686 +0.11(+1.46%)
Sep 01, 2006 7.763 7.814 7.722 7.732 1,223,049 -0.03(-0.37%)
Aug 31, 2006 7.773 7.847 7.759 7.761 1,135,028 -0.00(-0.03%)
Aug 30, 2006 7.752 7.800 7.744 7.763 1,597,988 +0.01(+0.13%)
Aug 29, 2006 7.773 7.804 7.701 7.752 2,144,591 -0.00(-0.03%)
Aug 28, 2006 7.588 7.769 7.588 7.754 1,592,638 +0.15(+2.00%)
Aug 25, 2006 7.582 7.658 7.541 7.602 1,193,871 -0.01(-0.14%)
Aug 24, 2006 7.648 7.666 7.559 7.613 974,549 -0.01(-0.13%)
Aug 23, 2006 7.722 7.722 7.621 7.623 1,119,467 -0.09(-1.17%)
Aug 22, 2006 7.635 7.713 7.629 7.713 816,987 +0.05(+0.59%)
Aug 21, 2006 7.666 7.685 7.615 7.668 757,172 -0.01(-0.16%)
Aug 18, 2006 7.685 7.705 7.619 7.680 989,624 +0.01(+0.13%)
Aug 17, 2006 7.666 7.711 7.652 7.670 1,337,330 +0.00(+0.00%)
Aug 16, 2006 7.516 7.701 7.506 7.670 1,644,186 +0.20(+2.61%)
Aug 15, 2006 7.536 7.539 7.454 7.475 3,569,942 +0.05(+0.72%)
Aug 14, 2006 7.409 7.600 7.409 7.421 1,574,159 +0.02(+0.31%)
Aug 11, 2006 7.436 7.454 7.395 7.399 1,339,275 -0.07(-0.96%)
Aug 10, 2006 7.413 7.580 7.403 7.471 2,877,934 -0.11(-1.41%)
Aug 09, 2006 7.672 7.777 7.567 7.578 5,293,396 -0.04(-0.57%)
Aug 08, 2006 7.670 7.711 7.565 7.621 1,078,131 -0.04(-0.54%)
Aug 07, 2006 7.664 7.711 7.608 7.662 1,172,960 -0.10(-1.35%)
Aug 04, 2006 7.701 7.785 7.691 7.767 2,430,050 +0.08(+1.02%)
Aug 03, 2006 7.557 7.703 7.539 7.689 1,268,761 +0.11(+1.44%)
Aug 02, 2006 7.520 7.594 7.495 7.580 1,365,535 +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.