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 (%)
Aug 31, 2004 5.155 5.165 5.121 5.155 755,952 +0.03(+0.61%)
Aug 30, 2004 5.106 5.138 5.094 5.123 733,044 +0.01(+0.29%)
Aug 27, 2004 5.092 5.113 5.075 5.109 557,896 +0.02(+0.33%)
Aug 26, 2004 5.088 5.102 5.052 5.092 798,426 +0.00(+0.08%)
Aug 25, 2004 5.071 5.113 5.048 5.088 1,136,791 -0.02(-0.37%)
Aug 24, 2004 5.071 5.106 5.023 5.106 1,212,673 +0.13(+2.52%)
Aug 23, 2004 5.012 5.025 4.951 4.981 665,276 -0.04(-0.88%)
Aug 20, 2004 4.903 5.025 4.894 5.025 951,144 +0.16(+3.36%)
Aug 19, 2004 4.987 4.987 4.853 4.861 710,614 -0.12(-2.32%)
Aug 18, 2004 4.935 4.985 4.907 4.976 838,038 +0.04(+0.85%)
Aug 17, 2004 4.920 4.970 4.878 4.935 809,403 +0.05(+1.07%)
Aug 16, 2004 4.798 4.893 4.798 4.882 916,783 +0.12(+2.46%)
Aug 13, 2004 4.792 4.796 4.746 4.765 1,264,215 +0.01(+0.31%)
Aug 12, 2004 4.777 4.788 4.740 4.750 842,810 -0.05(-1.00%)
Aug 11, 2004 4.838 4.838 4.786 4.798 1,401,184 -0.04(-0.87%)
Aug 10, 2004 4.847 4.882 4.834 4.840 838,992 -0.00(-0.09%)
Aug 09, 2004 4.819 4.857 4.798 4.845 788,882 +0.02(+0.48%)
Aug 06, 2004 4.798 4.891 4.786 4.821 1,366,345 +0.00(+0.00%)
Aug 05, 2004 4.861 4.882 4.788 4.821 1,890,835 -0.14(-2.91%)
Aug 04, 2004 4.976 5.000 4.914 4.966 2,176,226 -0.01(-0.21%)
Aug 03, 2004 4.997 5.025 4.945 4.976 2,154,750 +0.01(+0.25%)
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.