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

Highwoods Properties (NY: HIW )

26.60 +0.19 (+0.72%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 9, 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 (%)
Oct 29, 2004 5.316 5.349 5.199 5.199 2,111,798 -0.11(-2.05%)
Oct 28, 2004 5.333 5.333 5.282 5.308 923,941 -0.03(-0.47%)
Oct 27, 2004 5.259 5.333 5.259 5.333 2,001,555 +0.08(+1.60%)
Oct 26, 2004 5.255 5.270 5.211 5.249 2,224,905 +0.01(+0.28%)
Oct 25, 2004 5.272 5.303 5.230 5.234 2,045,461 -0.03(-0.52%)
Oct 22, 2004 5.312 5.379 5.245 5.261 1,648,396 -0.06(-1.18%)
Oct 21, 2004 5.412 5.412 5.316 5.324 2,676,853 -0.09(-1.63%)
Oct 20, 2004 5.393 5.473 5.337 5.412 1,149,677 -0.03(-0.62%)
Oct 19, 2004 5.563 5.616 5.446 5.446 1,810,181 -0.08(-1.44%)
Oct 18, 2004 5.446 5.542 5.423 5.525 1,129,633 +0.08(+1.54%)
Oct 15, 2004 5.379 5.465 5.379 5.442 744,975 +0.06(+1.17%)
Oct 14, 2004 5.333 5.389 5.303 5.379 692,956 +0.06(+1.10%)
Oct 13, 2004 5.406 5.427 5.320 5.320 1,344,869 -0.05(-0.86%)
Oct 12, 2004 5.238 5.366 5.238 5.366 1,686,575 +0.08(+1.47%)
Oct 11, 2004 5.354 5.360 5.272 5.289 860,468 -0.06(-1.10%)
Oct 08, 2004 5.285 5.362 5.285 5.347 1,101,953 +0.08(+1.43%)
Oct 07, 2004 5.343 5.368 5.272 5.272 1,121,520 -0.12(-2.14%)
Oct 06, 2004 5.345 5.387 5.343 5.387 855,218 +0.05(+0.98%)
Oct 05, 2004 5.259 5.354 5.253 5.335 868,104 -0.01(-0.12%)
Oct 04, 2004 5.339 5.349 5.308 5.341 910,578 +0.02(+0.43%)
Oct 01, 2004 5.153 5.322 5.153 5.318 1,177,834 +0.16(+3.13%)
Sep 30, 2004 5.121 5.217 5.113 5.157 1,309,076 +0.04(+0.70%)
Sep 29, 2004 5.146 5.165 5.102 5.121 529,739 -0.03(-0.49%)
Sep 28, 2004 5.085 5.146 5.060 5.146 608,961 +0.09(+1.74%)
Sep 27, 2004 5.094 5.098 5.046 5.058 551,692 -0.03(-0.62%)
Sep 24, 2004 5.113 5.146 5.085 5.090 507,308 -0.00(-0.04%)
Sep 23, 2004 5.115 5.148 5.050 5.092 568,395 -0.02(-0.45%)
Sep 22, 2004 5.146 5.159 5.100 5.115 1,166,381 -0.03(-0.61%)
Sep 21, 2004 5.085 5.159 5.085 5.146 1,295,713 +0.11(+2.25%)
Sep 20, 2004 5.123 5.138 5.021 5.033 1,652,213 -0.09(-1.76%)
Sep 17, 2004 5.259 5.259 5.117 5.123 1,146,814 -0.05(-1.01%)
Sep 16, 2004 5.088 5.178 5.060 5.176 672,912 +0.12(+2.40%)
Sep 15, 2004 5.016 5.075 5.002 5.054 1,445,090 +0.04(+0.79%)
Sep 14, 2004 5.096 5.096 5.014 5.014 1,094,317 -0.08(-1.60%)
Sep 13, 2004 5.155 5.165 5.096 5.096 721,590 -0.07(-1.30%)
Sep 10, 2004 5.134 5.163 5.058 5.163 592,258 +0.04(+0.69%)
Sep 09, 2004 5.192 5.192 5.113 5.127 1,341,051 -0.06(-1.25%)
Sep 08, 2004 5.274 5.274 5.190 5.192 693,433 -0.06(-1.20%)
Sep 07, 2004 5.197 5.255 5.182 5.255 694,865 +0.06(+1.13%)
Sep 03, 2004 5.176 5.197 5.138 5.197 741,635 +0.06(+1.22%)
Sep 02, 2004 5.113 5.136 5.102 5.134 912,010 +0.02(+0.41%)
Sep 01, 2004 5.186 5.213 5.088 5.113 1,057,569 -0.04(-0.81%)
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.