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

Highwoods Properties (NY: HIW )

26.38 +0.04 (+0.15%)
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 (%)
Dec 31, 2003 5.286 5.313 5.220 5.230 1,219,931 -0.08(-1.44%)
Dec 30, 2003 5.282 5.321 5.271 5.306 808,592 +0.02(+0.47%)
Dec 29, 2003 5.251 5.292 5.253 5.282 920,776 +0.03(+0.59%)
Dec 26, 2003 5.249 5.271 5.240 5.251 517,693 -0.00(-0.08%)
Dec 24, 2003 5.205 5.259 5.205 5.255 375,400 -0.02(-0.43%)
Dec 23, 2003 5.292 5.308 5.255 5.278 1,059,669 -0.02(-0.43%)
Dec 22, 2003 5.199 5.300 5.189 5.300 803,250 +0.07(+1.34%)
Dec 19, 2003 5.222 5.249 5.203 5.230 707,093 +0.01(+0.16%)
Dec 18, 2003 5.240 5.267 5.208 5.222 1,554,538 +0.05(+1.04%)
Dec 17, 2003 5.199 5.199 5.144 5.168 1,717,227 +0.04(+0.80%)
Dec 16, 2003 5.086 5.144 5.086 5.127 1,704,115 +0.03(+0.52%)
Dec 15, 2003 5.173 5.208 5.082 5.100 1,441,383 -0.08(-1.59%)
Dec 12, 2003 5.148 5.181 5.148 5.183 749,830 +0.03(+0.52%)
Dec 11, 2003 5.121 5.158 5.121 5.156 719,234 +0.02(+0.36%)
Dec 10, 2003 5.129 5.140 5.096 5.138 735,746 -0.01(-0.24%)
Dec 09, 2003 5.156 5.166 5.129 5.150 521,578 -0.01(-0.20%)
Dec 08, 2003 5.125 5.160 5.115 5.160 911,063 +0.04(+0.76%)
Dec 05, 2003 5.117 5.148 5.103 5.121 417,651 +0.01(+0.12%)
Dec 04, 2003 5.127 5.142 5.084 5.115 999,449 -0.02(-0.44%)
Dec 03, 2003 5.160 5.160 5.119 5.138 1,313,174 -0.01(-0.16%)
Dec 02, 2003 5.181 5.197 5.158 5.146 1,092,693 -0.03(-0.52%)
Dec 01, 2003 5.049 5.170 5.049 5.173 1,436,527 +0.12(+2.36%)
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%)
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.