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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2013 9.223 9.334 9.175 9.177 4,512,233 -0.08(-0.87%)
May 30, 2013 9.281 9.359 9.238 9.258 4,852,121 +0.01(+0.08%)
May 29, 2013 9.356 9.417 9.109 9.250 5,929,817 -0.19(-2.03%)
May 28, 2013 9.545 9.608 9.369 9.442 4,903,925 +0.01(+0.05%)
May 24, 2013 9.525 9.525 9.329 9.437 4,048,653 -0.11(-1.19%)
May 23, 2013 9.628 9.628 9.457 9.550 7,121,635 -0.13(-1.38%)
May 22, 2013 9.961 10.02 9.656 9.684 4,360,527 -0.25(-2.56%)
May 21, 2013 9.943 9.979 9.913 9.938 5,063,977 +0.02(+0.23%)
May 20, 2013 9.906 9.962 9.800 9.916 3,796,794 +0.04(+0.42%)
May 17, 2013 9.936 9.986 9.844 9.874 5,877,578 -0.00(-0.05%)
May 16, 2013 9.969 10.00 9.862 9.879 5,310,202 -0.08(-0.78%)
May 15, 2013 9.966 9.994 9.867 9.956 6,025,069 -0.01(-0.08%)
May 13, 2013 9.974 9.991 9.916 9.964 5,039,786 -0.07(-0.70%)
May 10, 2013 10.10 10.16 10.03 10.03 4,870,713 -0.06(-0.62%)
May 09, 2013 10.25 10.25 10.08 10.10 2,746,419 -0.11(-1.10%)
May 08, 2013 10.23 10.27 10.18 10.21 3,641,735 -0.03(-0.29%)
May 07, 2013 10.17 10.28 10.11 10.24 3,865,229 +0.09(+0.93%)
May 06, 2013 10.05 10.18 10.05 10.14 4,963,865 +0.13(+1.27%)
May 03, 2013 10.09 10.11 10.01 10.02 2,505,877 +0.01(+0.07%)
May 02, 2013 10.02 10.09 9.984 10.01 2,549,337 +0.04(+0.37%)
May 01, 2013 10.15 10.19 9.834 9.971 4,126,029 -0.26(-2.51%)
Apr 30, 2013 10.15 10.25 10.14 10.23 2,388,352 +0.08(+0.79%)
Apr 29, 2013 10.11 10.18 10.01 10.15 2,733,121 +0.09(+0.89%)
Apr 26, 2013 10.07 10.09 10.05 10.06 3,377,016 +0.00(+0.02%)
Apr 25, 2013 10.05 10.12 9.949 10.06 2,858,003 +0.01(+0.12%)
Apr 24, 2013 10.07 10.08 10.03 10.04 4,852,826 -0.02(-0.15%)
Apr 23, 2013 10.06 10.08 9.974 10.06 2,503,101 +0.06(+0.62%)
Apr 22, 2013 10.08 10.08 9.941 9.996 2,048,440 -0.06(-0.60%)
Apr 19, 2013 9.842 10.06 9.794 10.06 4,077,185 +0.22(+2.26%)
Apr 18, 2013 9.847 9.852 9.757 9.834 2,574,285 +0.02(+0.25%)
Apr 17, 2013 9.949 9.970 9.787 9.809 3,705,442 -0.19(-1.87%)
Apr 16, 2013 9.966 10.05 9.902 9.996 4,635,731 +0.06(+0.58%)
Apr 15, 2013 10.17 10.18 9.889 9.939 3,781,701 -0.24(-2.33%)
Apr 12, 2013 10.10 10.18 10.07 10.18 1,819,459 +0.08(+0.79%)
Apr 11, 2013 10.05 10.15 10.03 10.10 2,379,988 +0.07(+0.67%)
Apr 10, 2013 10.02 10.06 9.991 10.03 2,114,574 +0.05(+0.47%)
Apr 09, 2013 10.05 10.05 9.924 9.981 2,405,120 -0.04(-0.45%)
Apr 08, 2013 9.941 10.04 9.874 10.03 1,393,654 +0.09(+0.88%)
Apr 05, 2013 9.822 9.939 9.799 9.939 2,389,723 -0.00(-0.03%)
Apr 04, 2013 9.814 9.951 9.807 9.941 1,859,815 +0.15(+1.50%)
Apr 03, 2013 9.869 9.897 9.774 9.794 2,300,576 -0.06(-0.61%)
Apr 02, 2013 9.909 9.940 9.824 9.854 2,890,901 -0.01(-0.13%)
Apr 01, 2013 9.832 9.888 9.779 9.867 2,247,776 +0.00(+0.03%)
Mar 28, 2013 9.789 9.889 9.759 9.864 4,001,957 +0.12(+1.20%)
Mar 27, 2013 9.782 9.809 9.720 9.747 3,165,521 -0.06(-0.61%)
Mar 26, 2013 9.802 9.847 9.764 9.807 2,102,387 +0.04(+0.43%)
Mar 25, 2013 9.705 9.857 9.672 9.764 5,987,309 +0.09(+0.90%)
Mar 22, 2013 9.635 9.722 9.617 9.677 5,202,553 +0.05(+0.57%)
Mar 21, 2013 9.620 9.710 9.610 9.622 4,557,928 -0.01(-0.16%)
Mar 20, 2013 9.627 9.680 9.587 9.637 3,579,782 +0.07(+0.76%)
Mar 19, 2013 9.675 9.695 9.538 9.565 2,725,045 -0.09(-0.90%)
Mar 18, 2013 9.635 9.705 9.580 9.652 3,491,769 -0.05(-0.49%)
Mar 15, 2013 9.587 9.707 9.550 9.700 6,767,359 +0.02(+0.21%)
Mar 14, 2013 9.742 9.774 9.658 9.680 2,829,822 -0.04(-0.46%)
Mar 13, 2013 9.612 9.742 9.565 9.725 3,579,850 +0.13(+1.38%)
Mar 12, 2013 9.565 9.612 9.518 9.592 2,779,518 +0.00(+0.00%)
Mar 11, 2013 9.562 9.630 9.508 9.592 3,046,909 +0.03(+0.31%)
Mar 08, 2013 9.540 9.565 9.415 9.562 2,461,329 +0.05(+0.58%)
Mar 07, 2013 9.530 9.538 9.462 9.508 4,041,306 -0.01(-0.16%)
Mar 06, 2013 9.515 9.575 9.440 9.523 5,594,209 +0.05(+0.58%)
Mar 05, 2013 9.266 9.485 9.253 9.468 6,162,154 +0.22(+2.34%)
Mar 04, 2013 9.151 9.251 9.106 9.251 4,301,195 +0.10(+1.09%)
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.