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

Highwoods Properties (NY: HIW )

26.30 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jul 31, 2003 4.728 4.802 4.660 4.758 1,400,063 +0.02(+0.39%)
Jul 30, 2003 4.730 4.767 4.725 4.740 940,507 +0.01(+0.22%)
Jul 29, 2003 4.719 4.744 4.678 4.730 1,335,385 +0.03(+0.66%)
Jul 28, 2003 4.740 4.750 4.695 4.699 856,863 -0.03(-0.61%)
Jul 25, 2003 4.723 4.771 4.709 4.728 755,713 +0.02(+0.48%)
Jul 24, 2003 4.688 4.730 4.676 4.705 533,473 +0.04(+0.93%)
Jul 23, 2003 4.658 4.684 4.635 4.662 609,336 +0.01(+0.31%)
Jul 22, 2003 4.633 4.674 4.631 4.647 627,329 +0.02(+0.49%)
Jul 21, 2003 4.649 4.666 4.604 4.625 655,534 -0.02(-0.44%)
Jul 18, 2003 4.606 4.684 4.606 4.645 610,308 +0.06(+1.25%)
Jul 17, 2003 4.709 4.709 4.557 4.588 1,709,351 -0.13(-2.75%)
Jul 16, 2003 4.709 4.730 4.699 4.717 848,110 +0.01(+0.17%)
Jul 15, 2003 4.715 4.746 4.705 4.709 786,350 -0.01(-0.22%)
Jul 14, 2003 4.709 4.742 4.705 4.719 717,295 +0.00(+0.00%)
Jul 11, 2003 4.631 4.721 4.631 4.719 1,027,069 +0.07(+1.55%)
Jul 10, 2003 4.719 4.721 4.616 4.647 1,275,083 -0.09(-1.95%)
Jul 09, 2003 4.703 4.740 4.682 4.740 1,054,788 +0.01(+0.22%)
Jul 08, 2003 4.742 4.746 4.680 4.730 673,041 -0.00(-0.04%)
Jul 07, 2003 4.688 4.734 4.678 4.732 1,264,871 +0.06(+1.28%)
Jul 03, 2003 4.637 4.682 4.621 4.672 645,322 +0.02(+0.53%)
Jul 02, 2003 4.596 4.680 4.584 4.647 1,697,679 +0.05(+1.12%)
Jul 01, 2003 4.588 4.596 4.528 4.596 1,916,029 +0.01(+0.22%)
Jun 30, 2003 4.682 4.709 4.586 4.586 5,423,238 -0.10(-2.06%)
Jun 27, 2003 4.637 4.740 4.637 4.682 1,877,125 +0.02(+0.53%)
Jun 26, 2003 4.567 4.658 4.567 4.658 1,552,275 +0.08(+1.66%)
Jun 25, 2003 4.606 4.606 4.549 4.582 1,206,028 +0.01(+0.13%)
Jun 24, 2003 4.524 4.575 4.487 4.575 948,288 +0.05(+1.14%)
Jun 23, 2003 4.526 4.534 4.518 4.524 1,292,104 +0.00(+0.00%)
Jun 20, 2003 4.483 4.538 4.483 4.524 1,193,384 +0.04(+0.92%)
Jun 19, 2003 4.470 4.516 4.470 4.483 606,904 -0.01(-0.18%)
Jun 18, 2003 4.538 4.538 4.481 4.491 378,829 -0.05(-1.18%)
Jun 17, 2003 4.565 4.567 4.532 4.545 1,229,371 -0.03(-0.67%)
Jun 16, 2003 4.503 4.586 4.497 4.575 1,253,200 +0.09(+2.02%)
Jun 13, 2003 4.530 4.530 4.433 4.485 804,343 -0.05(-1.00%)
Jun 12, 2003 4.575 4.577 4.516 4.530 646,781 -0.05(-1.03%)
Jun 11, 2003 4.481 4.577 4.462 4.577 1,161,288 +0.08(+1.69%)
Jun 10, 2003 4.364 4.501 4.359 4.501 1,488,083 +0.13(+2.87%)
Jun 09, 2003 4.442 4.464 4.374 4.376 790,726 -0.08(-1.85%)
Jun 06, 2003 4.436 4.483 4.413 4.458 1,125,302 -0.01(-0.23%)
Jun 05, 2003 4.464 4.475 4.433 4.468 977,953 +0.01(+0.14%)
Jun 04, 2003 4.359 4.477 4.359 4.462 786,836 +0.12(+2.79%)
Jun 03, 2003 4.442 4.442 4.324 4.341 1,045,062 -0.09(-2.13%)
Jun 02, 2003 4.394 4.452 4.388 4.436 834,980 +0.04(+0.94%)
May 30, 2003 4.294 4.396 4.287 4.394 899,658 +0.09(+2.15%)
May 29, 2003 4.359 4.370 4.259 4.302 1,659,262 -0.07(-1.69%)
May 28, 2003 4.399 4.411 4.364 4.376 1,300,857 -0.02(-0.51%)
May 27, 2003 4.349 4.401 4.320 4.399 1,171,987 +0.02(+0.56%)
May 23, 2003 4.322 4.390 4.312 4.374 898,685 +0.05(+1.05%)
May 22, 2003 4.329 4.355 4.318 4.329 841,788 +0.00(+0.00%)
May 21, 2003 4.318 4.349 4.312 4.329 475,603 +0.01(+0.24%)
May 20, 2003 4.339 4.359 4.318 4.318 935,158 -0.02(-0.47%)
May 19, 2003 4.351 4.351 4.296 4.339 1,001,295 -0.02(-0.47%)
May 16, 2003 4.287 4.359 4.236 4.359 2,552,598 +0.05(+1.19%)
May 15, 2003 4.314 4.333 4.308 4.308 1,009,076 +0.00(+0.05%)
May 14, 2003 4.333 4.335 4.290 4.306 1,448,207 -0.01(-0.29%)
May 13, 2003 4.298 4.329 4.298 4.318 1,878,097 +0.00(+0.00%)
May 12, 2003 4.267 4.339 4.259 4.318 1,049,925 +0.06(+1.45%)
May 09, 2003 4.240 4.279 4.232 4.257 903,062 +0.03(+0.63%)
May 08, 2003 4.218 4.236 4.193 4.230 1,254,172 +0.01(+0.29%)
May 07, 2003 4.232 4.240 4.195 4.218 1,542,549 -0.02(-0.58%)
May 06, 2003 4.191 4.281 4.170 4.242 2,434,913 +0.03(+0.78%)
May 05, 2003 4.154 4.209 4.148 4.209 1,488,083 -0.01(-0.15%)
May 02, 2003 4.164 4.232 4.164 4.215 2,398,927 +0.07(+1.64%)
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.