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

Highwoods Properties (NY: HIW )

26.26 -0.08 (-0.30%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 17, 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 (%)
Nov 28, 2003 5.065 5.100 5.053 5.053 427,850 -0.02(-0.45%)
Nov 26, 2003 5.090 5.103 5.041 5.076 640,075 +0.00(+0.08%)
Nov 25, 2003 5.022 5.072 5.022 5.072 1,214,589 +0.04(+0.74%)
Nov 24, 2003 5.014 5.061 4.983 5.035 1,539,483 +0.03(+0.53%)
Nov 21, 2003 5.078 5.096 5.002 5.008 2,224,723 -0.07(-1.42%)
Nov 20, 2003 5.111 5.113 5.043 5.080 844,044 -0.04(-0.72%)
Nov 19, 2003 5.117 5.144 5.090 5.117 1,427,299 +0.00(+0.00%)
Nov 18, 2003 5.158 5.197 5.119 5.117 1,442,354 -0.04(-0.80%)
Nov 17, 2003 5.092 5.168 5.086 5.158 1,264,610 +0.01(+0.16%)
Nov 14, 2003 5.166 5.205 5.152 5.150 638,618 -0.02(-0.36%)
Nov 13, 2003 5.138 5.168 5.113 5.168 501,181 +0.02(+0.40%)
Nov 12, 2003 5.125 5.150 5.107 5.148 1,523,456 +0.04(+0.85%)
Nov 11, 2003 5.127 5.119 5.086 5.105 525,463 -0.02(-0.44%)
Nov 10, 2003 5.168 5.162 5.115 5.127 621,135 -0.04(-0.80%)
Nov 07, 2003 5.179 5.208 5.152 5.168 1,787,645 +0.00(+0.08%)
Nov 06, 2003 5.100 5.164 5.100 5.164 2,230,065 -0.00(-0.08%)
Nov 05, 2003 5.121 5.170 5.098 5.168 779,454 -0.02(-0.36%)
Nov 04, 2003 5.121 5.187 5.098 5.187 766,628 +0.07(+1.33%)
Nov 03, 2003 5.107 5.156 5.109 5.119 1,147,084 +0.01(+0.24%)
Oct 31, 2003 5.228 5.228 5.045 5.107 1,611,358 -0.11(-2.01%)
Oct 30, 2003 5.212 5.238 5.212 5.212 803,250 +0.00(+0.04%)
Oct 29, 2003 5.208 5.220 5.187 5.210 958,170 -0.00(-0.04%)
Oct 28, 2003 5.214 5.216 5.148 5.212 743,516 -0.00(-0.04%)
Oct 27, 2003 5.131 5.267 5.131 5.214 1,083,951 +0.10(+2.01%)
Oct 24, 2003 5.168 5.189 5.109 5.111 1,823,097 -0.07(-1.31%)
Oct 23, 2003 5.199 5.212 5.168 5.179 1,227,701 -0.02(-0.47%)
Oct 22, 2003 5.240 5.253 5.203 5.203 1,281,121 -0.05(-0.94%)
Oct 21, 2003 5.267 5.267 5.247 5.253 872,697 -0.01(-0.23%)
Oct 20, 2003 5.253 5.284 5.251 5.265 692,524 +0.02(+0.31%)
Oct 17, 2003 5.331 5.331 5.249 5.249 1,280,150 -0.07(-1.24%)
Oct 16, 2003 5.288 5.321 5.288 5.315 648,816 +0.02(+0.39%)
Oct 15, 2003 5.350 5.352 5.288 5.294 1,140,285 -0.04(-0.81%)
Oct 14, 2003 5.354 5.354 5.308 5.337 1,748,308 -0.02(-0.38%)
Oct 13, 2003 5.308 5.362 5.315 5.358 1,106,291 +0.05(+0.93%)
Oct 10, 2003 5.271 5.333 5.271 5.308 1,390,391 +0.00(+0.04%)
Oct 09, 2003 5.282 5.354 5.282 5.306 1,964,904 +0.00(+0.04%)
Oct 08, 2003 5.313 5.343 5.259 5.304 2,890,051 -0.00(-0.04%)
Oct 07, 2003 5.292 5.346 5.243 5.306 26,822,942 +0.00(+0.04%)
Oct 06, 2003 5.226 5.308 5.218 5.304 2,158,675 +0.08(+1.54%)
Oct 03, 2003 5.148 5.261 5.148 5.224 4,669,927 +0.12(+2.34%)
Oct 02, 2003 5.078 5.109 5.053 5.105 2,492,311 +0.08(+1.56%)
Oct 01, 2003 4.917 5.024 4.907 5.026 1,111,633 +0.11(+2.31%)
Sep 30, 2003 4.872 4.940 4.825 4.913 2,049,892 -0.00(-0.08%)
Sep 29, 2003 4.810 4.917 4.767 4.917 951,371 +0.12(+2.40%)
Sep 26, 2003 4.855 4.855 4.792 4.802 1,298,119 -0.06(-1.19%)
Sep 25, 2003 4.876 4.913 4.849 4.860 745,459 -0.03(-0.55%)
Sep 24, 2003 4.907 4.932 4.886 4.886 924,175 -0.04(-0.84%)
Sep 23, 2003 4.909 4.925 4.880 4.928 976,624 +0.01(+0.17%)
Sep 22, 2003 4.901 4.919 4.874 4.919 1,527,827 +0.00(+0.04%)
Sep 19, 2003 4.860 4.909 4.860 4.917 672,613 +0.04(+0.72%)
Sep 18, 2003 4.812 4.880 4.812 4.882 724,091 +0.04(+0.89%)
Sep 17, 2003 4.833 4.841 4.818 4.839 527,406 +0.00(+0.00%)
Sep 16, 2003 4.806 4.839 4.787 4.839 608,022 +0.05(+1.03%)
Sep 15, 2003 4.808 4.818 4.787 4.790 676,984 +0.00(+0.00%)
Sep 12, 2003 4.777 4.816 4.730 4.790 1,052,870 +0.00(+0.04%)
Sep 11, 2003 4.726 4.787 4.724 4.787 1,480,234 +0.06(+1.31%)
Sep 10, 2003 4.839 4.839 4.724 4.726 1,036,358 -0.13(-2.63%)
Sep 09, 2003 4.876 4.876 4.837 4.853 439,991 -0.03(-0.63%)
Sep 08, 2003 4.860 4.901 4.841 4.884 891,637 +0.05(+0.94%)
Sep 05, 2003 4.870 4.897 4.837 4.839 608,994 -0.04(-0.76%)
Sep 04, 2003 4.930 4.930 4.868 4.876 1,581,248 -0.06(-1.21%)
Sep 03, 2003 4.818 4.936 4.800 4.936 1,029,074 +0.12(+2.39%)
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.