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

Highwoods Properties (NY: HIW )

26.45 +0.18 (+0.69%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 21, 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 (%)
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%)
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.