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

Highwoods Properties (NY: HIW )

26.49 +0.19 (+0.72%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 30, 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 (%)
Jun 30, 2003 4.771 4.798 4.673 4.673 5,322,209 -0.10(-2.06%)
Jun 27, 2003 4.725 4.830 4.725 4.771 1,842,156 +0.03(+0.53%)
Jun 26, 2003 4.654 4.746 4.654 4.746 1,523,358 +0.08(+1.66%)
Jun 25, 2003 4.694 4.694 4.635 4.668 1,183,561 +0.01(+0.13%)
Jun 24, 2003 4.610 4.662 4.572 4.662 930,623 +0.05(+1.14%)
Jun 23, 2003 4.612 4.620 4.604 4.610 1,268,033 +0.00(+0.00%)
Jun 20, 2003 4.568 4.624 4.568 4.610 1,171,153 +0.04(+0.92%)
Jun 19, 2003 4.555 4.601 4.555 4.568 595,598 -0.01(-0.18%)
Jun 18, 2003 4.624 4.624 4.566 4.576 371,772 -0.05(-1.18%)
Jun 17, 2003 4.652 4.654 4.618 4.631 1,206,469 -0.03(-0.67%)
Jun 16, 2003 4.589 4.673 4.583 4.662 1,229,854 +0.09(+2.02%)
Jun 13, 2003 4.616 4.616 4.518 4.570 789,359 -0.05(-1.00%)
Jun 12, 2003 4.662 4.664 4.601 4.616 634,732 -0.05(-1.03%)
Jun 11, 2003 4.566 4.664 4.547 4.664 1,139,655 +0.08(+1.69%)
Jun 10, 2003 4.446 4.587 4.442 4.587 1,460,362 +0.13(+2.87%)
Jun 09, 2003 4.526 4.549 4.457 4.459 775,996 -0.08(-1.84%)
Jun 06, 2003 4.520 4.568 4.497 4.543 1,104,339 -0.01(-0.23%)
Jun 05, 2003 4.549 4.560 4.518 4.553 959,734 +0.01(+0.14%)
Jun 04, 2003 4.442 4.562 4.442 4.547 772,178 +0.12(+2.79%)
Jun 03, 2003 4.526 4.526 4.407 4.423 1,025,594 -0.10(-2.13%)
Jun 02, 2003 4.478 4.536 4.472 4.520 819,425 +0.04(+0.94%)
May 30, 2003 4.375 4.480 4.369 4.478 882,898 +0.09(+2.15%)
May 29, 2003 4.442 4.453 4.340 4.384 1,628,351 -0.08(-1.69%)
May 28, 2003 4.482 4.495 4.446 4.459 1,276,624 -0.02(-0.51%)
May 27, 2003 4.432 4.484 4.402 4.482 1,150,154 +0.03(+0.56%)
May 23, 2003 4.404 4.474 4.394 4.457 881,944 +0.05(+1.05%)
May 22, 2003 4.411 4.438 4.400 4.411 826,106 +0.00(+0.00%)
May 21, 2003 4.400 4.432 4.394 4.411 466,743 +0.01(+0.24%)
May 20, 2003 4.421 4.442 4.400 4.400 917,737 -0.02(-0.47%)
May 19, 2003 4.434 4.434 4.377 4.421 982,642 -0.02(-0.47%)
May 16, 2003 4.369 4.442 4.316 4.442 2,505,046 +0.05(+1.19%)
May 15, 2003 4.396 4.415 4.390 4.390 990,278 +0.00(+0.05%)
May 14, 2003 4.415 4.417 4.371 4.388 1,421,228 -0.01(-0.29%)
May 13, 2003 4.379 4.411 4.379 4.400 1,843,111 +0.00(+0.00%)
May 12, 2003 4.348 4.421 4.340 4.400 1,030,366 +0.06(+1.45%)
May 09, 2003 4.321 4.360 4.312 4.337 886,239 +0.03(+0.63%)
May 08, 2003 4.298 4.316 4.272 4.310 1,230,808 +0.01(+0.29%)
May 07, 2003 4.312 4.321 4.275 4.298 1,513,813 -0.03(-0.58%)
May 06, 2003 4.270 4.363 4.249 4.323 2,389,553 +0.03(+0.78%)
May 05, 2003 4.233 4.289 4.226 4.289 1,460,362 -0.01(-0.15%)
May 02, 2003 4.243 4.312 4.243 4.296 2,354,237 +0.07(+1.64%)
May 01, 2003 4.254 4.262 4.222 4.226 2,126,593 -0.02(-0.39%)
Apr 30, 2003 4.266 4.289 4.243 4.243 1,317,189 -0.01(-0.34%)
Apr 29, 2003 4.256 4.300 4.254 4.258 737,339 -0.00(-0.05%)
Apr 28, 2003 4.254 4.285 4.233 4.260 3,084,419 +0.00(+0.10%)
Apr 25, 2003 4.400 4.400 4.191 4.256 2,979,903 -0.20(-4.47%)
Apr 24, 2003 4.505 4.509 4.453 4.455 712,046 -0.06(-1.39%)
Apr 23, 2003 4.474 4.518 4.463 4.518 564,100 +0.03(+0.75%)
Apr 22, 2003 4.421 4.495 4.421 4.484 809,403 +0.04(+0.90%)
Apr 21, 2003 4.346 4.444 4.346 4.444 1,031,321 +0.10(+2.32%)
Apr 17, 2003 4.413 4.421 4.344 4.344 1,478,974 -0.07(-1.57%)
Apr 16, 2003 4.442 4.472 4.400 4.413 1,201,696 -0.03(-0.66%)
Apr 15, 2003 4.400 4.442 4.388 4.442 790,791 +0.03(+0.66%)
Apr 14, 2003 4.360 4.421 4.360 4.413 1,199,310 +0.05(+1.25%)
Apr 11, 2003 4.402 4.440 4.358 4.358 621,847 -0.04(-0.86%)
Apr 10, 2003 4.438 4.440 4.394 4.396 331,683 -0.04(-0.99%)
Apr 09, 2003 4.379 4.453 4.379 4.440 452,903 +0.04(+0.86%)
Apr 08, 2003 4.488 4.516 4.402 4.402 629,960 -0.08(-1.82%)
Apr 07, 2003 4.442 4.541 4.442 4.484 797,949 +0.08(+1.90%)
Apr 04, 2003 4.463 4.507 4.400 4.400 440,972 -0.08(-1.82%)
Apr 03, 2003 4.526 4.530 4.472 4.482 744,021 -0.04(-0.88%)
Apr 02, 2003 4.484 4.564 4.484 4.522 936,350 +0.05(+1.08%)
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.