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

Highwoods Properties (NY: HIW )

26.84 -0.52 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 4.734 4.808 4.666 4.765 1,398,161 +0.02(+0.39%)
Jul 30, 2003 4.736 4.773 4.732 4.746 939,230 +0.01(+0.22%)
Jul 29, 2003 4.726 4.750 4.685 4.736 1,333,571 +0.03(+0.66%)
Jul 28, 2003 4.746 4.757 4.701 4.705 855,700 -0.03(-0.61%)
Jul 25, 2003 4.730 4.777 4.715 4.734 754,686 +0.02(+0.48%)
Jul 24, 2003 4.695 4.736 4.682 4.711 532,748 +0.04(+0.93%)
Jul 23, 2003 4.664 4.691 4.641 4.668 608,508 +0.01(+0.31%)
Jul 22, 2003 4.639 4.680 4.637 4.654 626,477 +0.02(+0.49%)
Jul 21, 2003 4.656 4.672 4.610 4.631 654,644 -0.02(-0.44%)
Jul 18, 2003 4.612 4.691 4.612 4.652 609,479 +0.06(+1.26%)
Jul 17, 2003 4.715 4.715 4.563 4.594 1,707,029 -0.13(-2.75%)
Jul 16, 2003 4.715 4.736 4.705 4.724 846,958 +0.01(+0.17%)
Jul 15, 2003 4.722 4.752 4.711 4.715 785,282 -0.01(-0.22%)
Jul 14, 2003 4.715 4.748 4.711 4.726 716,321 +0.00(+0.00%)
Jul 11, 2003 4.637 4.728 4.637 4.726 1,025,674 +0.07(+1.55%)
Jul 10, 2003 4.726 4.728 4.623 4.654 1,273,351 -0.09(-1.95%)
Jul 09, 2003 4.709 4.746 4.689 4.746 1,053,356 +0.01(+0.22%)
Jul 08, 2003 4.748 4.752 4.687 4.736 672,127 -0.00(-0.04%)
Jul 07, 2003 4.695 4.740 4.685 4.738 1,263,153 +0.06(+1.28%)
Jul 03, 2003 4.643 4.689 4.627 4.678 644,446 +0.02(+0.53%)
Jul 02, 2003 4.602 4.687 4.590 4.654 1,695,373 +0.05(+1.12%)
Jul 01, 2003 4.594 4.602 4.534 4.602 1,913,426 +0.01(+0.22%)
Jun 30, 2003 4.689 4.715 4.592 4.592 5,415,872 -0.10(-2.06%)
Jun 27, 2003 4.643 4.746 4.643 4.689 1,874,575 +0.02(+0.53%)
Jun 26, 2003 4.573 4.664 4.573 4.664 1,550,167 +0.08(+1.66%)
Jun 25, 2003 4.612 4.612 4.555 4.588 1,204,390 +0.01(+0.13%)
Jun 24, 2003 4.530 4.582 4.493 4.582 947,000 +0.05(+1.14%)
Jun 23, 2003 4.532 4.540 4.524 4.530 1,290,349 +0.00(+0.00%)
Jun 20, 2003 4.489 4.545 4.489 4.530 1,191,763 +0.04(+0.92%)
Jun 19, 2003 4.477 4.522 4.477 4.489 606,080 -0.01(-0.18%)
Jun 18, 2003 4.545 4.545 4.487 4.497 378,314 -0.05(-1.18%)
Jun 17, 2003 4.571 4.573 4.538 4.551 1,227,701 -0.03(-0.67%)
Jun 16, 2003 4.510 4.592 4.503 4.582 1,251,497 +0.09(+2.02%)
Jun 13, 2003 4.536 4.536 4.439 4.491 803,250 -0.05(-1.00%)
Jun 12, 2003 4.582 4.584 4.522 4.536 645,903 -0.05(-1.03%)
Jun 11, 2003 4.487 4.584 4.468 4.584 1,159,711 +0.08(+1.69%)
Jun 10, 2003 4.369 4.507 4.365 4.507 1,486,062 +0.13(+2.87%)
Jun 09, 2003 4.448 4.470 4.380 4.382 789,652 -0.08(-1.85%)
Jun 06, 2003 4.442 4.489 4.419 4.464 1,123,774 -0.01(-0.23%)
Jun 05, 2003 4.470 4.481 4.439 4.474 976,624 +0.01(+0.14%)
Jun 04, 2003 4.365 4.483 4.365 4.468 785,767 +0.12(+2.79%)
Jun 03, 2003 4.448 4.448 4.330 4.347 1,043,643 -0.09(-2.13%)
Jun 02, 2003 4.400 4.458 4.394 4.442 833,846 +0.04(+0.94%)
May 30, 2003 4.299 4.402 4.293 4.400 898,436 +0.09(+2.15%)
May 29, 2003 4.365 4.376 4.264 4.308 1,657,008 -0.07(-1.69%)
May 28, 2003 4.404 4.417 4.369 4.382 1,299,090 -0.02(-0.51%)
May 27, 2003 4.355 4.407 4.326 4.404 1,170,395 +0.02(+0.56%)
May 23, 2003 4.328 4.396 4.318 4.380 897,465 +0.05(+1.05%)
May 22, 2003 4.334 4.361 4.324 4.334 840,645 +0.00(+0.00%)
May 21, 2003 4.324 4.355 4.318 4.334 474,957 +0.01(+0.24%)
May 20, 2003 4.345 4.365 4.324 4.324 933,888 -0.02(-0.47%)
May 19, 2003 4.357 4.357 4.302 4.345 999,935 -0.02(-0.47%)
May 16, 2003 4.293 4.365 4.242 4.365 2,549,131 +0.05(+1.19%)
May 15, 2003 4.320 4.339 4.314 4.314 1,007,705 +0.00(+0.05%)
May 14, 2003 4.339 4.341 4.295 4.312 1,446,239 -0.01(-0.29%)
May 13, 2003 4.304 4.334 4.304 4.324 1,875,546 +0.00(+0.00%)
May 12, 2003 4.273 4.345 4.264 4.324 1,048,499 +0.06(+1.45%)
May 09, 2003 4.246 4.285 4.238 4.262 901,836 +0.03(+0.63%)
May 08, 2003 4.223 4.242 4.199 4.236 1,252,469 +0.01(+0.29%)
May 07, 2003 4.238 4.246 4.201 4.223 1,540,454 -0.02(-0.58%)
May 06, 2003 4.197 4.287 4.176 4.248 2,431,606 +0.03(+0.78%)
May 05, 2003 4.159 4.215 4.153 4.215 1,486,062 -0.01(-0.15%)
May 02, 2003 4.170 4.238 4.170 4.221 2,395,668 +0.07(+1.64%)
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.