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

Highwoods Properties (NY: HIW )

26.32 -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:25 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 (%)
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%)
Sep 02, 2003 4.722 4.820 4.693 4.820 849,872 +0.09(+2.00%)
Aug 29, 2003 4.711 4.757 4.711 4.726 387,541 -0.01(-0.30%)
Aug 28, 2003 4.767 4.777 4.701 4.740 546,832 -0.01(-0.30%)
Aug 27, 2003 4.695 4.757 4.672 4.755 513,808 +0.06(+1.27%)
Aug 26, 2003 4.647 4.695 4.590 4.695 698,352 +0.05(+1.11%)
Aug 25, 2003 4.654 4.654 4.567 4.643 638,618 +0.00(+0.00%)
Aug 22, 2003 4.695 4.726 4.617 4.643 1,036,358 -0.10(-2.08%)
Aug 21, 2003 4.715 4.750 4.705 4.742 566,257 +0.01(+0.22%)
Aug 20, 2003 4.701 4.734 4.680 4.732 743,516 +0.01(+0.13%)
Aug 19, 2003 4.664 4.728 4.662 4.726 630,848 +0.05(+1.01%)
Aug 18, 2003 4.654 4.693 4.633 4.678 502,153 +0.02(+0.53%)
Aug 15, 2003 4.685 4.685 4.631 4.654 480,299 -0.01(-0.31%)
Aug 14, 2003 4.586 4.670 4.582 4.668 1,187,878 +0.07(+1.43%)
Aug 13, 2003 4.637 4.643 4.555 4.602 1,695,859 -0.04(-0.75%)
Aug 12, 2003 4.615 4.652 4.592 4.637 1,303,947 +0.02(+0.49%)
Aug 11, 2003 4.598 4.633 4.592 4.615 658,529 -0.01(-0.22%)
Aug 08, 2003 4.650 4.650 4.612 4.625 489,040 +0.01(+0.22%)
Aug 07, 2003 4.582 4.647 4.561 4.615 1,815,813 +0.01(+0.13%)
Aug 06, 2003 4.621 4.635 4.567 4.608 2,094,571 -0.12(-2.48%)
Aug 05, 2003 4.726 4.738 4.695 4.726 1,527,827 +0.01(+0.17%)
Aug 04, 2003 4.736 4.746 4.676 4.717 1,189,335 -0.01(-0.13%)
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.