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 (%)
Nov 29, 2002 4.229 4.252 4.201 4.201 514,294 -0.03(-0.63%)
Nov 27, 2002 4.190 4.227 4.149 4.227 1,670,606 +0.07(+1.63%)
Nov 26, 2002 4.118 4.159 4.102 4.159 1,670,120 +0.02(+0.60%)
Nov 25, 2002 4.118 4.149 4.098 4.135 1,230,615 +0.03(+0.75%)
Nov 22, 2002 4.026 4.112 4.015 4.104 1,866,805 +0.06(+1.53%)
Nov 21, 2002 4.026 4.046 4.005 4.042 1,643,896 +0.02(+0.56%)
Nov 20, 2002 3.912 4.036 3.912 4.019 2,300,968 +0.11(+2.74%)
Nov 19, 2002 3.851 3.933 3.824 3.912 2,691,910 +0.06(+1.60%)
Nov 18, 2002 3.906 3.923 3.851 3.851 3,099,363 -0.06(-1.58%)
Nov 15, 2002 3.925 3.956 3.912 3.912 1,384,563 -0.02(-0.52%)
Nov 14, 2002 3.933 4.015 3.906 3.933 3,172,209 -0.12(-2.85%)
Nov 13, 2002 4.077 4.094 4.038 4.048 1,418,558 -0.05(-1.21%)
Nov 12, 2002 4.056 4.114 4.046 4.098 2,218,409 +0.04(+1.07%)
Nov 11, 2002 4.137 4.137 4.030 4.054 1,817,269 -0.08(-1.99%)
Nov 08, 2002 4.337 4.337 4.133 4.137 2,113,511 -0.20(-4.56%)
Nov 07, 2002 4.334 4.369 4.283 4.334 1,514,229 +0.01(+0.24%)
Nov 06, 2002 4.312 4.343 4.258 4.324 824,133 +0.04(+0.86%)
Nov 05, 2002 4.211 4.293 4.197 4.287 941,172 +0.08(+1.86%)
Nov 04, 2002 4.135 4.236 4.135 4.209 913,005 +0.10(+2.40%)
Nov 01, 2002 4.118 4.159 4.098 4.110 1,252,954 -0.01(-0.20%)
Oct 31, 2002 4.118 4.131 4.063 4.118 3,498,560 +0.07(+1.78%)
Oct 30, 2002 4.087 4.118 4.026 4.046 1,639,525 -0.01(-0.25%)
Oct 29, 2002 4.184 4.184 4.015 4.056 1,602,616 -0.15(-3.53%)
Oct 28, 2002 4.275 4.310 4.197 4.205 1,251,497 -0.06(-1.35%)
Oct 25, 2002 4.221 4.281 4.213 4.262 998,964 +0.04(+0.98%)
Oct 24, 2002 4.221 4.291 4.221 4.221 1,667,692 +0.00(+0.00%)
Oct 23, 2002 4.273 4.273 4.194 4.221 770,227 -0.03(-0.63%)
Oct 22, 2002 4.289 4.314 4.248 4.248 1,424,871 -0.06(-1.29%)
Oct 21, 2002 4.283 4.324 4.273 4.304 1,437,498 +0.02(+0.43%)
Oct 18, 2002 4.365 4.386 4.285 4.285 1,452,553 -0.08(-1.84%)
Oct 17, 2002 4.304 4.365 4.304 4.365 1,201,476 +0.08(+1.92%)
Oct 16, 2002 4.293 4.310 4.211 4.283 1,001,878 -0.06(-1.42%)
Oct 15, 2002 4.252 4.396 4.213 4.345 2,121,281 +0.20(+4.77%)
Oct 14, 2002 4.221 4.242 4.118 4.147 2,287,856 -0.10(-2.38%)
Oct 11, 2002 4.252 4.355 4.236 4.248 932,917 +0.05(+1.18%)
Oct 10, 2002 4.077 4.211 3.995 4.199 2,309,224 +0.07(+1.70%)
Oct 09, 2002 4.304 4.308 4.056 4.129 1,400,589 -0.20(-4.52%)
Oct 08, 2002 4.427 4.481 4.262 4.324 1,699,259 -0.15(-3.40%)
Oct 07, 2002 4.695 4.695 4.468 4.477 647,359 -0.20(-4.23%)
Oct 04, 2002 4.715 4.744 4.633 4.674 559,944 -0.05(-1.00%)
Oct 03, 2002 4.674 4.963 4.654 4.722 590,054 +0.05(+1.01%)
Oct 02, 2002 4.818 4.818 4.664 4.674 736,717 -0.12(-2.58%)
Oct 01, 2002 4.849 4.857 4.738 4.798 484,670 -0.02(-0.43%)
Sep 30, 2002 4.808 4.829 4.757 4.818 628,419 -0.00(-0.09%)
Sep 27, 2002 4.921 4.932 4.822 4.822 362,774 -0.12(-2.50%)
Sep 26, 2002 4.847 4.948 4.839 4.946 454,074 +0.09(+1.78%)
Sep 25, 2002 4.843 4.864 4.835 4.860 636,675 +0.02(+0.34%)
Sep 24, 2002 4.862 4.862 4.835 4.843 771,684 -0.03(-0.68%)
Sep 23, 2002 4.833 4.890 4.804 4.876 663,871 +0.02(+0.38%)
Sep 20, 2002 4.870 4.890 4.818 4.857 471,557 -0.01(-0.25%)
Sep 19, 2002 4.860 4.899 4.860 4.870 1,437,984 -0.00(-0.04%)
Sep 18, 2002 4.882 4.911 4.857 4.872 1,076,181 -0.01(-0.17%)
Sep 17, 2002 4.917 4.942 4.880 4.880 853,757 -0.03(-0.63%)
Sep 16, 2002 4.921 4.921 4.897 4.911 586,654 +0.02(+0.42%)
Sep 13, 2002 4.860 4.942 4.812 4.890 1,434,584 -0.01(-0.25%)
Sep 12, 2002 4.985 4.985 4.897 4.903 916,405 -0.08(-1.57%)
Sep 11, 2002 4.952 4.993 4.944 4.981 237,964 +0.02(+0.37%)
Sep 10, 2002 4.901 4.971 4.882 4.963 1,239,356 +0.04(+0.88%)
Sep 09, 2002 4.938 4.938 4.882 4.919 551,688 +0.01(+0.17%)
Sep 06, 2002 4.897 4.921 4.851 4.911 460,388 +0.02(+0.42%)
Sep 05, 2002 4.870 4.903 4.860 4.890 872,697 -0.00(-0.08%)
Sep 04, 2002 4.818 4.909 4.818 4.895 747,402 +0.06(+1.15%)
Sep 03, 2002 4.870 4.911 4.839 4.839 747,402 -0.08(-1.67%)
Aug 30, 2002 4.890 4.932 4.862 4.921 1,107,747 +0.03(+0.63%)
Aug 29, 2002 4.893 4.911 4.841 4.890 826,075 +0.00(+0.00%)
Aug 28, 2002 4.845 4.901 4.831 4.890 1,576,877 +0.01(+0.21%)
Aug 27, 2002 4.901 4.901 4.860 4.880 1,254,897 -0.02(-0.38%)
Aug 26, 2002 4.831 4.899 4.798 4.899 497,782 +0.07(+1.41%)
Aug 23, 2002 4.870 4.901 4.808 4.831 1,830,867 -0.03(-0.68%)
Aug 22, 2002 4.880 4.899 4.841 4.864 3,010,976 +0.01(+0.13%)
Aug 21, 2002 4.829 4.868 4.820 4.857 1,271,894 +0.04(+0.77%)
Aug 20, 2002 4.757 4.825 4.746 4.820 1,046,071 +0.04(+0.73%)
Aug 16, 2002 4.736 4.785 4.722 4.785 961,084 +0.04(+0.74%)
Aug 15, 2002 4.787 4.849 4.736 4.750 1,535,112 -0.00(-0.04%)
Aug 14, 2002 4.715 4.769 4.697 4.752 2,539,418 +0.02(+0.35%)
Aug 13, 2002 4.767 4.849 4.736 4.736 2,818,662 -0.06(-1.29%)
Aug 12, 2002 4.802 4.818 4.715 4.798 2,782,239 -0.35(-6.80%)
Aug 07, 2002 5.148 5.168 5.080 5.148 1,111,147 -0.08(-1.57%)
Aug 06, 2002 5.220 5.337 5.220 5.230 945,058 +0.04(+0.79%)
Aug 05, 2002 5.251 5.302 5.179 5.189 1,129,601 -0.05(-0.94%)
Aug 02, 2002 5.354 5.395 5.191 5.238 1,017,418 -0.15(-2.72%)
Aug 01, 2002 5.488 5.488 5.315 5.385 881,924 -0.10(-1.88%)
Jul 31, 2002 5.461 5.488 5.331 5.488 2,362,159 +0.07(+1.25%)
Jul 30, 2002 5.333 5.516 5.232 5.420 1,217,502 +0.10(+1.90%)
Jul 29, 2002 5.148 5.346 5.148 5.319 1,283,064 +0.26(+5.21%)
Jul 26, 2002 4.963 5.150 4.960 5.055 905,721 +0.14(+2.94%)
Jul 25, 2002 4.757 5.024 4.757 4.911 1,667,206 +0.10(+2.14%)
Jul 24, 2002 4.530 4.979 4.530 4.808 3,343,155 +0.04(+0.91%)
Jul 23, 2002 4.872 5.004 4.746 4.765 1,582,705 -0.11(-2.20%)
Jul 22, 2002 4.963 5.103 4.695 4.872 1,951,306 -0.07(-1.42%)
Jul 19, 2002 5.004 5.024 4.940 4.942 1,572,506 -0.18(-3.58%)
Jul 17, 2002 5.216 5.278 5.059 5.125 1,568,135 +0.06(+1.18%)
Jul 12, 2002 5.096 5.208 5.037 5.065 1,701,201 +0.07(+1.44%)
Jul 11, 2002 5.148 5.148 4.839 4.993 1,387,477 -0.12(-2.41%)
Jul 10, 2002 5.292 5.292 5.117 5.117 934,859 -0.14(-2.74%)
Jul 09, 2002 5.298 5.354 5.261 5.261 602,195 -0.04(-0.70%)
Jul 08, 2002 5.391 5.391 5.298 5.298 1,343,769 -0.09(-1.72%)
Jul 05, 2002 5.333 5.432 5.323 5.391 742,545 +0.06(+1.08%)
Jul 04, 2002 5.354 5.426 5.265 5.333 6,070,517 +0.00(+0.00%)
Jul 03, 2002 5.354 5.426 5.265 5.333 1,523,942 -0.03(-0.54%)
Jul 02, 2002 5.302 5.395 5.234 5.362 1,528,313 +0.05(+0.93%)
Jul 01, 2002 5.354 5.401 5.296 5.313 2,828,860 -0.04(-0.77%)
Jun 28, 2002 5.362 5.457 5.354 5.354 4,638,846 -0.02(-0.38%)
Jun 27, 2002 5.416 5.455 5.273 5.374 4,032,765 -0.09(-1.66%)
Jun 26, 2002 5.580 5.601 5.374 5.465 2,553,987 -0.19(-3.32%)
Jun 25, 2002 5.642 5.691 5.582 5.652 1,327,743 -0.09(-1.61%)
Jun 21, 2002 5.766 5.805 5.737 5.745 2,040,664 +0.02(+0.36%)
Jun 20, 2002 5.735 5.796 5.704 5.724 688,153 -0.01(-0.18%)
Jun 19, 2002 5.737 5.786 5.729 5.735 811,021 -0.00(-0.04%)
Jun 18, 2002 5.726 5.755 5.724 5.737 642,989 -0.01(-0.14%)
Jun 17, 2002 5.704 5.755 5.704 5.745 58,179,832 +0.04(+0.72%)
Jun 14, 2002 5.712 5.774 5.698 5.704 1,800,272 -0.03(-0.54%)
Jun 12, 2002 5.694 5.737 5.673 5.735 602,195 +0.07(+1.27%)
Jun 11, 2002 5.689 5.724 5.663 5.663 518,179 -0.02(-0.36%)
Jun 10, 2002 5.663 5.722 5.642 5.683 513,322 -0.00(-0.04%)
Jun 07, 2002 5.663 5.685 5.601 5.685 918,347 +0.03(+0.58%)
Jun 06, 2002 5.638 5.694 5.626 5.652 695,438 -0.01(-0.15%)
Jun 05, 2002 5.630 5.722 5.611 5.661 1,083,951 +0.13(+2.27%)
May 31, 2002 5.582 5.628 5.535 5.535 922,232 +0.03(+0.49%)
May 28, 2002 5.498 5.535 5.457 5.508 687,182 +0.04(+0.75%)
May 27, 2002 5.498 5.597 5.436 5.467 6,653,286 +0.00(+0.00%)
May 24, 2002 5.498 5.597 5.436 5.467 605,109 -0.03(-0.56%)
May 23, 2002 5.395 5.529 5.395 5.498 886,781 +0.08(+1.52%)
May 22, 2002 5.416 5.418 5.358 5.416 1,081,037 -0.01(-0.19%)
May 21, 2002 5.473 5.473 5.409 5.426 716,321 -0.03(-0.49%)
May 20, 2002 5.477 5.477 5.413 5.453 896,493 -0.05(-0.86%)
May 17, 2002 5.438 5.500 5.395 5.500 811,021 +0.08(+1.48%)
May 16, 2002 5.428 5.455 5.374 5.420 767,798 -0.04(-0.68%)
May 15, 2002 5.358 5.467 5.358 5.457 799,851 +0.06(+1.18%)
May 14, 2002 5.374 5.403 5.333 5.393 1,352,511 +0.02(+0.38%)
May 13, 2002 5.366 5.457 5.354 5.372 1,175,252 -0.05(-0.84%)
May 10, 2002 5.549 5.556 5.413 5.418 816,848 -0.12(-2.12%)
May 09, 2002 5.498 5.609 5.498 5.535 1,009,162 +0.02(+0.41%)
May 08, 2002 5.494 5.549 5.457 5.512 1,066,468 -0.01(-0.26%)
May 07, 2002 5.483 5.527 5.457 5.527 1,833,296 +0.05(+0.83%)
May 06, 2002 5.632 5.663 5.479 5.481 41,232,408 -0.20(-3.52%)
May 03, 2002 5.714 5.753 5.663 5.681 1,623,499 -0.08(-1.46%)
May 02, 2002 5.745 5.838 5.687 5.766 1,346,197 -0.14(-2.41%)
May 01, 2002 5.807 5.908 5.772 5.908 911,548 +0.12(+2.03%)
Apr 30, 2002 5.652 5.805 5.652 5.790 1,746,851 +0.15(+2.70%)
Apr 29, 2002 5.652 5.683 5.593 5.638 1,222,844 +0.03(+0.51%)
Apr 26, 2002 5.665 5.739 5.591 5.609 2,394,697 -0.05(-0.95%)
Apr 25, 2002 5.673 5.714 5.634 5.663 594,425 +0.01(+0.15%)
Apr 24, 2002 5.683 5.780 5.632 5.654 853,271 +0.02(+0.40%)
Apr 23, 2002 5.685 5.714 5.607 5.632 1,385,049 -0.08(-1.44%)
Apr 22, 2002 5.786 5.796 5.714 5.714 564,800 -0.09(-1.60%)
Apr 19, 2002 5.920 5.920 5.786 5.807 330,721 -0.06(-1.05%)
Apr 18, 2002 5.848 5.992 5.817 5.869 559,944 +0.00(+0.00%)
Apr 17, 2002 5.920 5.971 5.796 5.869 685,725 -0.05(-0.87%)
Apr 16, 2002 6.000 6.013 5.901 5.920 707,093 -0.08(-1.27%)
Apr 15, 2002 6.023 6.029 5.922 5.996 622,592 -0.04(-0.58%)
Apr 12, 2002 6.023 6.042 5.998 6.031 1,425,357 +0.00(+0.07%)
Apr 11, 2002 6.044 6.048 5.992 6.027 1,014,990 -0.02(-0.31%)
Apr 10, 2002 6.025 6.064 5.996 6.046 1,023,246 +0.02(+0.34%)
Apr 09, 2002 5.926 6.054 5.910 6.025 2,163,532 +0.07(+1.21%)
Apr 08, 2002 5.811 5.963 5.788 5.953 623,563 +0.12(+2.12%)
Apr 05, 2002 5.796 5.858 5.786 5.829 584,226 +0.02(+0.43%)
Apr 04, 2002 5.799 5.844 5.766 5.805 516,722 +0.01(+0.14%)
Apr 03, 2002 5.790 5.836 5.786 5.796 1,270,437 +0.01(+0.25%)
Apr 02, 2002 5.794 5.817 5.757 5.782 429,306 +0.01(+0.21%)
Apr 01, 2002 5.766 5.794 5.716 5.770 660,472 -0.01(-0.25%)
Mar 29, 2002 5.838 5.848 5.755 5.784 1,139,314 +0.00(+0.00%)
Mar 28, 2002 5.838 5.848 5.755 5.784 1,139,314 -0.04(-0.74%)
Mar 27, 2002 5.817 5.848 5.788 5.827 573,056 +0.04(+0.68%)
Mar 26, 2002 5.735 5.825 5.716 5.788 628,419 +0.05(+0.93%)
Mar 25, 2002 5.755 5.755 5.673 5.735 490,983 +0.00(+0.00%)
Mar 22, 2002 5.790 5.827 5.735 5.735 668,242 -0.08(-1.42%)
Mar 21, 2002 5.694 5.817 5.691 5.817 513,808 +0.07(+1.25%)
Mar 20, 2002 5.807 5.807 5.724 5.745 426,878 -0.01(-0.25%)
Mar 19, 2002 5.720 5.766 5.702 5.759 472,043 +0.05(+0.94%)
Mar 18, 2002 5.724 5.745 5.673 5.706 736,717 +0.01(+0.11%)
Mar 15, 2002 5.560 5.745 5.560 5.700 812,478 -0.02(-0.40%)
Mar 14, 2002 5.574 5.733 5.574 5.722 668,242 +0.10(+1.72%)
Mar 13, 2002 5.669 5.669 5.582 5.626 473,985 -0.04(-0.76%)
Mar 12, 2002 5.611 5.679 5.601 5.669 559,458 -0.02(-0.29%)
Mar 11, 2002 5.632 5.700 5.611 5.685 552,659 +0.00(+0.04%)
Mar 08, 2002 5.714 5.747 5.669 5.683 1,269,952 -0.03(-0.58%)
Mar 07, 2002 5.743 5.766 5.689 5.716 864,441 -0.03(-0.47%)
Mar 06, 2002 5.642 5.749 5.607 5.743 560,915 +0.08(+1.38%)
Mar 05, 2002 5.621 5.714 5.621 5.665 885,809 +0.02(+0.40%)
Mar 04, 2002 5.580 5.642 5.549 5.642 738,660 +0.07(+1.29%)
Mar 01, 2002 5.529 5.580 5.506 5.570 576,941 +0.05(+0.97%)
Feb 28, 2002 5.467 5.560 5.405 5.516 6,244,376 +0.04(+0.64%)
Feb 27, 2002 5.498 5.508 5.444 5.481 607,051 -0.02(-0.30%)
Feb 26, 2002 5.488 5.527 5.479 5.498 1,392,819 -0.01(-0.15%)
Feb 25, 2002 5.560 5.560 5.479 5.506 693,981 -0.03(-0.59%)
Feb 22, 2002 5.416 5.539 5.393 5.539 1,026,645 +0.13(+2.40%)
Feb 21, 2002 5.529 5.529 5.395 5.409 1,484,120 -0.10(-1.79%)
Feb 20, 2002 5.553 5.558 5.502 5.508 1,199,534 +0.01(+0.11%)
Feb 19, 2002 5.549 5.549 5.502 5.502 624,534 -0.00(-0.07%)
Feb 18, 2002 5.529 5.529 5.486 5.506 1,114,061 +0.00(+0.00%)
Feb 15, 2002 5.529 5.529 5.486 5.506 1,114,061 +0.01(+0.15%)
Feb 14, 2002 5.477 5.512 5.457 5.498 926,118 +0.05(+0.95%)
Feb 13, 2002 5.467 5.475 5.434 5.446 896,493 +0.00(+0.00%)
Feb 12, 2002 5.498 5.498 5.446 5.446 1,051,413 +0.00(+0.00%)
Feb 11, 2002 5.438 5.467 5.426 5.446 1,551,138 +0.02(+0.46%)
Feb 08, 2002 5.397 5.432 5.374 5.422 26,373,724 +0.02(+0.46%)
Feb 07, 2002 5.438 5.438 5.393 5.397 1,467,122 -0.04(-0.64%)
Feb 06, 2002 5.438 5.457 5.374 5.432 1,083,465 -0.13(-2.30%)
Feb 05, 2002 5.632 5.644 5.560 5.560 968,368 -0.05(-0.92%)
Feb 04, 2002 5.531 5.615 5.531 5.611 1,077,638 +0.08(+1.45%)
Feb 01, 2002 5.498 5.549 5.483 5.531 1,188,850 +0.06(+1.17%)
Jan 31, 2002 5.529 5.529 5.461 5.467 2,002,299 -0.01(-0.19%)
Jan 30, 2002 5.529 5.529 5.459 5.477 1,249,555 +0.00(+0.00%)
Jan 29, 2002 5.504 5.504 5.461 5.477 1,812,413 +0.02(+0.42%)
Jan 28, 2002 5.457 5.539 5.436 5.455 1,818,241 +0.10(+1.88%)
Jan 25, 2002 5.381 5.391 5.354 5.354 460,873 -0.04(-0.69%)
Jan 24, 2002 5.411 5.422 5.370 5.391 341,405 +0.01(+0.15%)
Jan 23, 2002 5.385 5.411 5.354 5.383 422,993 +0.02(+0.42%)
Jan 22, 2002 5.339 5.403 5.337 5.360 419,108 +0.02(+0.46%)
Jan 21, 2002 5.395 5.416 5.333 5.335 684,754 +0.00(+0.00%)
Jan 18, 2002 5.395 5.416 5.333 5.335 684,754 -0.08(-1.56%)
Jan 17, 2002 5.395 5.436 5.368 5.420 805,679 +0.02(+0.42%)
Jan 16, 2002 5.405 5.436 5.364 5.397 638,618 -0.01(-0.11%)
Jan 15, 2002 5.354 5.403 5.292 5.403 899,893 -0.00(-0.04%)
Jan 14, 2002 5.271 5.405 5.232 5.405 463,301 +0.18(+3.39%)
Jan 11, 2002 5.261 5.269 5.228 5.228 531,777 -0.02(-0.43%)
Jan 10, 2002 5.261 5.282 5.247 5.251 696,895 -0.09(-1.73%)
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.