Skip to main content

Highwoods Properties (NY: HIW )

26.27 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 8.587 9.054 8.542 9.015 5,707,725 +0.49(+5.69%)
May 30, 2007 8.324 8.552 8.258 8.530 2,122,707 +0.15(+1.79%)
May 29, 2007 8.133 8.380 8.133 8.380 1,900,954 +0.33(+4.06%)
May 25, 2007 8.016 8.170 7.983 8.053 1,385,474 +0.08(+0.98%)
May 24, 2007 8.151 8.151 7.874 7.974 2,780,188 -0.16(-1.97%)
May 23, 2007 8.218 8.347 8.114 8.135 2,693,140 -0.04(-0.48%)
May 22, 2007 8.240 8.273 8.157 8.174 1,592,152 -0.02(-0.30%)
May 21, 2007 8.059 8.326 8.014 8.199 1,343,652 +0.14(+1.68%)
May 18, 2007 8.166 8.180 8.001 8.063 1,389,850 -0.09(-1.08%)
May 17, 2007 8.308 8.308 8.098 8.151 1,526,988 -0.19(-2.27%)
May 16, 2007 8.538 8.538 8.229 8.341 1,446,748 -0.16(-1.93%)
May 15, 2007 8.859 8.941 8.505 8.505 2,357,591 -0.32(-3.63%)
May 14, 2007 8.832 8.873 8.787 8.826 2,058,515 -0.02(-0.19%)
May 11, 2007 8.801 8.883 8.748 8.842 1,004,699 +0.14(+1.65%)
May 10, 2007 8.709 8.783 8.563 8.698 1,751,173 -0.12(-1.33%)
May 09, 2007 8.698 8.842 8.639 8.816 1,869,830 +0.11(+1.30%)
May 08, 2007 8.649 8.719 8.626 8.702 1,693,303 +0.00(+0.02%)
May 07, 2007 8.667 8.721 8.649 8.700 1,082,508 +0.04(+0.45%)
May 04, 2007 8.630 8.692 8.538 8.661 1,607,227 -0.02(-0.19%)
May 03, 2007 8.653 8.725 8.580 8.678 1,901,946 +0.02(+0.29%)
May 02, 2007 8.637 8.842 8.608 8.653 3,187,222 +0.30(+3.59%)
May 01, 2007 8.396 8.423 8.104 8.353 2,360,509 -0.03(-0.39%)
Apr 30, 2007 8.688 8.688 8.353 8.386 1,632,321 -0.26(-3.02%)
Apr 27, 2007 8.754 8.754 8.635 8.647 1,683,577 -0.12(-1.38%)
Apr 26, 2007 8.750 8.801 8.704 8.768 2,026,906 +0.01(+0.09%)
Apr 25, 2007 8.848 8.869 8.688 8.760 2,047,817 -0.03(-0.37%)
Apr 24, 2007 8.789 8.853 8.715 8.793 1,149,131 +0.01(+0.14%)
Apr 23, 2007 8.637 8.793 8.620 8.781 1,695,734 +0.12(+1.43%)
Apr 20, 2007 8.832 8.832 8.639 8.657 1,958,337 +0.01(+0.07%)
Apr 19, 2007 8.608 8.711 8.593 8.651 3,458,092 -0.05(-0.59%)
Apr 18, 2007 8.667 8.762 8.667 8.702 2,676,119 -0.02(-0.28%)
Apr 17, 2007 8.558 8.785 8.536 8.727 2,406,708 +0.20(+2.34%)
Apr 16, 2007 8.406 8.567 8.330 8.528 1,935,967 +0.20(+2.34%)
Apr 13, 2007 8.328 8.359 8.238 8.332 1,777,433 -0.01(-0.07%)
Apr 12, 2007 8.116 8.338 8.116 8.338 2,861,886 +0.05(+0.57%)
Apr 11, 2007 8.203 8.404 8.203 8.291 2,850,215 -0.09(-1.06%)
Apr 10, 2007 8.326 8.406 8.326 8.380 1,183,658 +0.03(+0.42%)
Apr 09, 2007 8.324 8.357 8.277 8.345 1,295,508 +0.01(+0.17%)
Apr 05, 2007 8.351 8.396 8.312 8.330 1,180,741 -0.04(-0.47%)
Apr 04, 2007 8.336 8.427 8.297 8.369 2,074,563 +0.04(+0.52%)
Apr 03, 2007 8.232 8.386 8.232 8.326 2,518,071 +0.14(+1.76%)
Apr 02, 2007 8.120 8.190 8.034 8.182 5,321,115 +0.06(+0.76%)
Mar 30, 2007 8.063 8.139 8.005 8.120 6,426,966 +0.06(+0.71%)
Mar 29, 2007 8.153 8.153 8.036 8.063 5,592,472 -0.03(-0.41%)
Mar 28, 2007 8.096 8.139 7.995 8.096 2,415,461 -0.05(-0.58%)
Mar 27, 2007 8.277 8.299 8.129 8.143 1,349,487 -0.17(-2.00%)
Mar 26, 2007 8.476 8.480 8.240 8.310 5,753,437 -0.14(-1.63%)
Mar 23, 2007 8.524 8.534 8.445 8.447 1,198,734 -0.04(-0.51%)
Mar 22, 2007 8.542 8.616 8.443 8.491 1,981,193 -0.01(-0.15%)
Mar 21, 2007 8.476 8.567 8.359 8.503 2,223,372 +0.02(+0.29%)
Mar 20, 2007 8.423 8.517 8.343 8.478 1,349,974 +0.04(+0.44%)
Mar 19, 2007 8.445 8.501 8.396 8.441 1,024,151 +0.03(+0.34%)
Mar 16, 2007 8.643 8.684 8.378 8.412 3,374,448 -0.23(-2.69%)
Mar 15, 2007 8.378 8.651 8.378 8.645 2,735,934 +0.28(+3.29%)
Mar 14, 2007 8.326 8.402 8.180 8.369 2,247,687 +0.03(+0.35%)
Mar 13, 2007 8.727 8.667 8.312 8.341 1,917,002 -0.39(-4.43%)
Mar 12, 2007 8.608 8.756 8.548 8.727 2,683,413 +0.14(+1.65%)
Mar 09, 2007 8.406 8.604 8.390 8.585 2,168,420 +0.26(+3.11%)
Mar 08, 2007 8.287 8.466 8.264 8.326 1,970,495 +0.12(+1.43%)
Mar 07, 2007 8.398 8.398 8.157 8.209 3,476,572 -0.17(-2.08%)
Mar 06, 2007 8.412 8.540 8.357 8.384 3,007,291 +0.04(+0.44%)
Mar 05, 2007 8.544 8.663 8.328 8.347 2,788,941 -0.30(-3.43%)
Mar 02, 2007 8.908 8.925 8.610 8.643 3,004,373 -0.31(-3.49%)
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.