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

Highwoods Properties (NY: HIW )

26.84 +0.50 (+1.90%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.