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

Highwoods Properties (NY: HIW )

26.84 -0.52 (-1.90%)
Official Closing 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 (%)
Jan 31, 2007 8.920 9.099 8.902 8.998 1,815,327 +0.05(+0.53%)
Jan 30, 2007 8.922 8.951 8.815 8.951 2,047,463 +0.02(+0.28%)
Jan 29, 2007 8.809 8.945 8.797 8.926 1,210,703 +0.09(+1.03%)
Jan 26, 2007 8.795 8.854 8.694 8.836 1,604,073 +0.08(+0.92%)
Jan 25, 2007 8.541 8.797 8.496 8.755 2,571,956 +0.13(+1.55%)
Jan 24, 2007 8.407 8.622 8.405 8.622 780,911 +0.21(+2.45%)
Jan 23, 2007 8.354 8.515 8.342 8.416 1,109,690 +0.06(+0.69%)
Jan 22, 2007 8.475 8.494 8.319 8.358 1,630,783 -0.09(-1.02%)
Jan 19, 2007 8.206 8.451 8.160 8.444 1,073,753 +0.20(+2.45%)
Jan 18, 2007 8.510 8.545 8.230 8.243 1,745,395 +0.01(+0.10%)
Jan 17, 2007 8.160 8.239 8.082 8.234 1,818,726 +0.03(+0.35%)
Jan 16, 2007 8.164 8.237 8.127 8.206 1,493,832 +0.08(+0.94%)
Jan 12, 2007 8.024 8.144 8.020 8.129 878,039 +0.13(+1.57%)
Jan 11, 2007 7.959 8.041 7.903 8.004 2,148,963 +0.08(+1.07%)
Jan 10, 2007 7.872 7.942 7.845 7.919 781,396 +0.00(+0.03%)
Jan 09, 2007 7.835 7.950 7.763 7.917 2,270,859 +0.09(+1.21%)
Jan 08, 2007 7.903 7.946 7.775 7.823 2,622,463 -0.09(-1.20%)
Jan 05, 2007 8.101 8.103 7.868 7.917 2,337,391 -0.20(-2.41%)
Jan 04, 2007 8.214 8.216 8.039 8.113 2,663,742 -0.12(-1.50%)
Jan 03, 2007 8.444 8.515 8.160 8.237 2,019,782 -0.16(-1.86%)
Dec 29, 2006 8.348 8.395 8.278 8.393 2,145,077 +0.06(+0.74%)
Dec 28, 2006 8.237 8.401 8.206 8.331 1,285,978 +0.07(+0.85%)
Dec 27, 2006 8.183 8.278 8.179 8.261 871,726 +0.11(+1.31%)
Dec 26, 2006 8.072 8.222 8.072 8.154 742,545 +0.05(+0.56%)
Dec 22, 2006 8.204 8.234 8.094 8.109 1,016,447 -0.08(-0.98%)
Dec 21, 2006 8.261 8.356 8.121 8.189 1,916,826 -0.04(-0.48%)
Dec 20, 2006 8.247 8.278 8.195 8.228 896,979 +0.01(+0.15%)
Dec 19, 2006 8.267 8.284 8.129 8.216 1,455,952 -0.09(-1.09%)
Dec 18, 2006 8.337 8.352 8.278 8.307 1,235,471 +0.01(+0.12%)
Dec 15, 2006 8.319 8.329 8.216 8.296 3,188,235 -0.00(-0.02%)
Dec 14, 2006 8.298 8.348 8.274 8.298 1,519,086 +0.02(+0.27%)
Dec 13, 2006 8.288 8.315 8.121 8.276 2,485,512 +0.00(+0.05%)
Dec 12, 2006 8.339 8.399 8.251 8.272 2,241,234 +0.06(+0.75%)
Dec 11, 2006 8.115 8.245 8.094 8.210 1,279,179 +0.07(+0.91%)
Dec 08, 2006 8.134 8.150 8.066 8.136 1,364,166 -0.01(-0.08%)
Dec 07, 2006 8.109 8.193 8.031 8.142 1,295,691 +0.05(+0.66%)
Dec 06, 2006 8.103 8.154 8.022 8.088 2,232,007 -0.05(-0.56%)
Dec 05, 2006 8.333 8.344 8.134 8.134 2,328,650 -0.17(-2.03%)
Dec 04, 2006 8.226 8.389 8.226 8.302 3,196,491 -0.01(-0.07%)
Dec 01, 2006 8.302 8.438 8.179 8.309 1,985,301 -0.09(-1.10%)
Nov 30, 2006 8.344 8.438 8.294 8.401 1,460,809 +0.06(+0.69%)
Nov 29, 2006 8.237 8.348 8.202 8.344 1,179,622 +0.12(+1.50%)
Nov 28, 2006 8.123 8.230 8.072 8.220 2,378,185 +0.08(+0.96%)
Nov 27, 2006 8.418 8.442 8.136 8.142 2,536,019 -0.36(-4.28%)
Nov 24, 2006 8.339 8.506 8.329 8.506 662,900 +0.14(+1.72%)
Nov 22, 2006 8.206 8.381 8.204 8.362 1,173,309 +0.16(+1.93%)
Nov 21, 2006 8.216 8.234 8.134 8.204 1,486,548 +0.08(+0.99%)
Nov 20, 2006 7.928 8.154 7.915 8.123 3,938,551 +0.37(+4.78%)
Nov 17, 2006 7.763 7.771 7.701 7.753 860,070 -0.00(-0.05%)
Nov 16, 2006 7.804 7.816 7.726 7.757 1,314,631 +0.02(+0.27%)
Nov 15, 2006 7.699 7.823 7.664 7.736 1,827,468 +0.05(+0.59%)
Nov 14, 2006 7.629 7.711 7.600 7.691 1,950,335 +0.09(+1.14%)
Nov 13, 2006 7.625 7.701 7.602 7.604 952,342 -0.01(-0.14%)
Nov 10, 2006 7.557 7.639 7.553 7.615 651,730 +0.02(+0.33%)
Nov 09, 2006 7.611 7.644 7.536 7.590 806,164 -0.00(-0.05%)
Nov 08, 2006 7.475 7.617 7.462 7.594 911,548 +0.10(+1.32%)
Nov 07, 2006 7.652 7.687 7.483 7.495 1,689,060 -0.16(-2.05%)
Nov 06, 2006 7.660 7.701 7.627 7.652 878,525 +0.01(+0.11%)
Nov 03, 2006 7.773 7.773 7.538 7.644 1,289,377 -0.08(-1.01%)
Nov 02, 2006 7.619 7.722 7.588 7.722 1,234,500 +0.09(+1.13%)
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.