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

Highwoods Properties (NY: HIW )

26.45 +0.15 (+0.57%)
Streaming Delayed Price Updated: 12:06 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 (%)
Nov 28, 2003 5.155 5.190 5.142 5.142 420,450 -0.02(-0.45%)
Nov 26, 2003 5.180 5.192 5.129 5.165 629,005 +0.00(+0.08%)
Nov 25, 2003 5.111 5.161 5.111 5.161 1,193,583 +0.04(+0.74%)
Nov 24, 2003 5.102 5.150 5.071 5.123 1,512,859 +0.03(+0.53%)
Nov 21, 2003 5.167 5.186 5.090 5.096 2,186,248 -0.07(-1.42%)
Nov 20, 2003 5.201 5.203 5.132 5.169 829,447 -0.04(-0.72%)
Nov 19, 2003 5.207 5.234 5.180 5.207 1,402,616 +0.00(+0.00%)
Nov 18, 2003 5.249 5.289 5.209 5.207 1,417,410 -0.04(-0.80%)
Nov 17, 2003 5.182 5.259 5.176 5.249 1,242,739 +0.01(+0.16%)
Nov 14, 2003 5.257 5.297 5.243 5.241 627,574 -0.02(-0.36%)
Nov 13, 2003 5.228 5.259 5.203 5.259 492,514 +0.02(+0.40%)
Nov 12, 2003 5.215 5.241 5.197 5.238 1,497,110 +0.04(+0.85%)
Nov 11, 2003 5.217 5.209 5.176 5.194 516,376 -0.02(-0.44%)
Nov 10, 2003 5.259 5.253 5.205 5.217 610,393 -0.04(-0.80%)
Nov 07, 2003 5.270 5.299 5.243 5.259 1,756,730 +0.00(+0.08%)
Nov 06, 2003 5.190 5.255 5.190 5.255 2,191,498 -0.00(-0.08%)
Nov 05, 2003 5.211 5.261 5.188 5.259 765,974 -0.02(-0.36%)
Nov 04, 2003 5.211 5.278 5.188 5.278 753,370 +0.07(+1.33%)
Nov 03, 2003 5.197 5.247 5.199 5.209 1,127,247 +0.01(+0.24%)
Oct 31, 2003 5.320 5.320 5.134 5.197 1,583,491 -0.11(-2.01%)
Oct 30, 2003 5.303 5.331 5.303 5.303 789,359 +0.00(+0.04%)
Oct 29, 2003 5.299 5.312 5.278 5.301 941,599 -0.00(-0.04%)
Oct 28, 2003 5.305 5.308 5.238 5.303 730,658 -0.00(-0.04%)
Oct 27, 2003 5.222 5.360 5.222 5.305 1,065,205 +0.10(+2.01%)
Oct 24, 2003 5.259 5.280 5.199 5.201 1,791,568 -0.07(-1.31%)
Oct 23, 2003 5.291 5.303 5.259 5.270 1,206,469 -0.03(-0.47%)
Oct 22, 2003 5.333 5.345 5.295 5.295 1,258,966 -0.05(-0.94%)
Oct 21, 2003 5.360 5.360 5.339 5.345 857,605 -0.01(-0.23%)
Oct 20, 2003 5.345 5.377 5.343 5.358 680,548 +0.02(+0.31%)
Oct 17, 2003 5.425 5.425 5.341 5.341 1,258,011 -0.07(-1.24%)
Oct 16, 2003 5.381 5.414 5.381 5.408 637,596 +0.02(+0.39%)
Oct 15, 2003 5.444 5.446 5.381 5.387 1,120,565 -0.04(-0.81%)
Oct 14, 2003 5.448 5.448 5.402 5.431 1,718,073 -0.02(-0.38%)
Oct 13, 2003 5.402 5.456 5.408 5.452 1,087,158 +0.05(+0.93%)
Oct 10, 2003 5.364 5.427 5.364 5.402 1,366,345 +0.00(+0.04%)
Oct 09, 2003 5.375 5.448 5.375 5.400 1,930,923 +0.00(+0.04%)
Oct 08, 2003 5.406 5.437 5.352 5.398 2,840,070 -0.00(-0.04%)
Oct 07, 2003 5.385 5.440 5.335 5.400 26,359,064 +0.00(+0.04%)
Oct 06, 2003 5.318 5.402 5.310 5.398 2,121,343 +0.08(+1.54%)
Oct 03, 2003 5.238 5.354 5.238 5.316 4,589,165 +0.12(+2.34%)
Oct 02, 2003 5.167 5.199 5.142 5.194 2,449,209 +0.08(+1.56%)
Oct 01, 2003 5.004 5.113 4.993 5.115 1,092,408 +0.12(+2.31%)
Sep 30, 2003 4.958 5.027 4.909 5.000 2,014,441 -0.00(-0.08%)
Sep 29, 2003 4.895 5.004 4.851 5.004 934,918 +0.12(+2.40%)
Sep 26, 2003 4.941 4.941 4.876 4.886 1,275,669 -0.06(-1.19%)
Sep 25, 2003 4.962 5.000 4.935 4.945 732,567 -0.03(-0.55%)
Sep 24, 2003 4.993 5.018 4.972 4.972 908,192 -0.04(-0.84%)
Sep 23, 2003 4.995 5.012 4.966 5.014 959,734 +0.01(+0.17%)
Sep 22, 2003 4.987 5.006 4.960 5.006 1,501,405 +0.00(+0.04%)
Sep 19, 2003 4.945 4.995 4.945 5.004 660,981 +0.04(+0.72%)
Sep 18, 2003 4.897 4.966 4.897 4.968 711,568 +0.04(+0.89%)
Sep 17, 2003 4.918 4.926 4.903 4.924 518,285 +0.00(+0.00%)
Sep 16, 2003 4.891 4.924 4.872 4.924 597,507 +0.05(+1.03%)
Sep 15, 2003 4.893 4.903 4.872 4.874 665,276 +0.00(+0.00%)
Sep 12, 2003 4.861 4.901 4.813 4.874 1,034,662 +0.00(+0.04%)
Sep 11, 2003 4.809 4.872 4.807 4.872 1,454,635 +0.06(+1.31%)
Sep 10, 2003 4.924 4.924 4.807 4.809 1,018,435 -0.13(-2.63%)
Sep 09, 2003 4.962 4.962 4.922 4.939 432,381 -0.03(-0.63%)
Sep 08, 2003 4.945 4.987 4.926 4.970 876,217 +0.05(+0.94%)
Sep 05, 2003 4.956 4.983 4.922 4.924 598,462 -0.04(-0.76%)
Sep 04, 2003 5.016 5.016 4.953 4.962 1,553,902 -0.06(-1.21%)
Sep 03, 2003 4.903 5.023 4.884 5.023 1,011,277 +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.