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

Highwoods Properties (NY: HIW )

26.39 +0.05 (+0.19%)
Streaming Delayed Price Updated: 1:43 PM 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 (%)
Jan 31, 2005 5.078 5.109 5.000 5.045 1,561,822 -0.01(-0.24%)
Jan 28, 2005 5.086 5.100 4.998 5.057 1,140,285 +0.01(+0.20%)
Jan 27, 2005 5.086 5.123 5.008 5.047 910,577 -0.06(-1.25%)
Jan 26, 2005 5.076 5.111 5.039 5.111 2,431,606 +0.07(+1.31%)
Jan 25, 2005 5.177 5.212 5.043 5.045 1,996,957 -0.14(-2.66%)
Jan 24, 2005 5.220 5.251 5.140 5.183 1,890,601 -0.02(-0.32%)
Jan 21, 2005 5.218 5.267 5.189 5.199 1,451,582 +0.00(+0.00%)
Jan 20, 2005 5.253 5.273 5.197 5.199 2,187,328 -0.06(-1.06%)
Jan 19, 2005 5.212 5.319 5.160 5.255 2,221,323 +0.05(+0.95%)
Jan 18, 2005 5.121 5.214 5.098 5.205 1,547,739 +0.05(+1.04%)
Jan 14, 2005 5.164 5.193 5.127 5.152 827,532 +0.02(+0.40%)
Jan 13, 2005 5.096 5.201 5.074 5.131 1,773,562 +0.03(+0.57%)
Jan 12, 2005 5.109 5.138 5.004 5.103 1,620,099 -0.02(-0.48%)
Jan 11, 2005 5.152 5.162 5.107 5.127 1,773,076 -0.06(-1.15%)
Jan 10, 2005 5.210 5.220 5.162 5.187 2,299,511 -0.02(-0.43%)
Jan 07, 2005 5.261 5.313 5.127 5.210 2,508,337 -0.04(-0.82%)
Jan 06, 2005 5.228 5.319 5.205 5.253 2,422,864 +0.02(+0.47%)
Jan 05, 2005 5.455 5.461 5.228 5.228 2,665,199 -0.26(-4.73%)
Jan 04, 2005 5.626 5.626 5.471 5.488 2,261,631 -0.13(-2.27%)
Jan 03, 2005 5.605 5.729 5.591 5.615 1,899,343 -0.09(-1.55%)
Dec 31, 2004 5.733 5.766 5.704 5.704 801,308 -0.05(-0.89%)
Dec 30, 2004 5.733 5.755 5.696 5.755 483,698 +0.02(+0.40%)
Dec 29, 2004 5.663 5.739 5.663 5.733 497,296 +0.04(+0.69%)
Dec 28, 2004 5.714 5.741 5.687 5.694 710,978 -0.02(-0.36%)
Dec 27, 2004 5.687 5.735 5.652 5.714 520,607 +0.02(+0.33%)
Dec 23, 2004 5.733 5.766 5.696 5.696 1,165,539 -0.04(-0.61%)
Dec 22, 2004 5.656 5.735 5.646 5.731 652,701 +0.04(+0.65%)
Dec 21, 2004 5.560 5.694 5.560 5.694 1,343,284 +0.13(+2.26%)
Dec 20, 2004 5.591 5.611 5.543 5.568 631,333 -0.04(-0.77%)
Dec 17, 2004 5.539 5.640 5.523 5.611 1,407,874 +0.07(+1.30%)
Dec 16, 2004 5.611 5.644 5.535 5.539 1,063,554 -0.10(-1.82%)
Dec 15, 2004 5.599 5.642 5.562 5.642 769,255 +0.02(+0.40%)
Dec 14, 2004 5.560 5.619 5.547 5.619 874,154 +0.02(+0.40%)
Dec 13, 2004 5.630 5.632 5.533 5.597 950,400 -0.03(-0.51%)
Dec 10, 2004 5.572 5.626 5.551 5.626 964,483 +0.01(+0.22%)
Dec 09, 2004 5.601 5.642 5.539 5.613 1,103,862 +0.01(+0.22%)
Dec 08, 2004 5.518 5.603 5.518 5.601 761,971 +0.06(+1.12%)
Dec 07, 2004 5.621 5.628 5.539 5.539 1,391,848 -0.10(-1.72%)
Dec 06, 2004 5.630 5.648 5.504 5.636 1,782,789 +0.00(+0.07%)
Dec 03, 2004 5.539 5.632 5.502 5.632 1,698,287 +0.12(+2.24%)
Dec 02, 2004 5.508 5.545 5.463 5.508 1,302,004 -0.04(-0.71%)
Dec 01, 2004 5.488 5.558 5.432 5.547 3,674,848 +0.22(+4.14%)
Nov 30, 2004 5.442 5.442 5.306 5.327 2,524,363 -0.09(-1.63%)
Nov 29, 2004 5.463 5.488 5.376 5.416 2,092,142 -0.05(-0.83%)
Nov 26, 2004 5.498 5.521 5.457 5.461 394,340 -0.04(-0.67%)
Nov 24, 2004 5.387 5.508 5.387 5.498 1,123,288 +0.04(+0.64%)
Nov 23, 2004 5.360 5.463 5.327 5.463 1,634,668 +0.10(+1.92%)
Nov 22, 2004 5.327 5.416 5.290 5.360 1,780,846 +0.03(+0.50%)
Nov 19, 2004 5.346 5.346 5.282 5.333 1,127,659 -0.01(-0.23%)
Nov 18, 2004 5.416 5.451 5.276 5.346 1,736,653 -0.04(-0.65%)
Nov 17, 2004 5.529 5.558 5.335 5.381 1,808,528 -0.12(-2.24%)
Nov 16, 2004 5.498 5.553 5.442 5.504 1,139,800 +0.00(+0.07%)
Nov 15, 2004 5.467 5.541 5.395 5.500 1,289,377 +0.03(+0.60%)
Nov 12, 2004 5.339 5.467 5.288 5.467 814,906 +0.14(+2.59%)
Nov 11, 2004 5.298 5.329 5.232 5.329 741,088 +0.06(+1.17%)
Nov 10, 2004 5.203 5.280 5.179 5.267 783,825 +0.05(+0.91%)
Nov 09, 2004 5.189 5.224 5.160 5.220 853,271 +0.02(+0.40%)
Nov 08, 2004 5.148 5.199 5.144 5.199 1,395,247 +0.05(+0.88%)
Nov 05, 2004 5.300 5.300 5.146 5.154 2,327,193 -0.15(-2.80%)
Nov 04, 2004 5.193 5.306 5.193 5.302 1,139,314 -0.01(-0.23%)
Nov 03, 2004 5.302 5.315 5.249 5.315 1,751,708 +0.08(+1.53%)
Nov 02, 2004 5.271 5.282 5.216 5.234 1,740,053 -0.04(-0.70%)
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.