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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 5.834 5.867 5.804 5.804 787,450 -0.05(-0.89%)
Dec 30, 2004 5.834 5.857 5.796 5.857 475,333 +0.02(+0.40%)
Dec 29, 2004 5.762 5.840 5.762 5.834 488,696 +0.04(+0.69%)
Dec 28, 2004 5.815 5.842 5.787 5.794 698,683 -0.02(-0.36%)
Dec 27, 2004 5.787 5.836 5.752 5.815 511,604 +0.02(+0.33%)
Dec 23, 2004 5.834 5.867 5.796 5.796 1,145,382 -0.04(-0.61%)
Dec 22, 2004 5.756 5.836 5.746 5.831 641,414 +0.04(+0.65%)
Dec 21, 2004 5.657 5.794 5.657 5.794 1,320,053 +0.13(+2.26%)
Dec 20, 2004 5.689 5.710 5.641 5.666 620,415 -0.04(-0.77%)
Dec 17, 2004 5.637 5.739 5.620 5.710 1,383,526 +0.07(+1.30%)
Dec 16, 2004 5.710 5.743 5.632 5.637 1,045,161 -0.10(-1.82%)
Dec 15, 2004 5.697 5.741 5.660 5.741 755,952 +0.02(+0.40%)
Dec 14, 2004 5.657 5.718 5.645 5.718 859,036 +0.02(+0.40%)
Dec 13, 2004 5.729 5.731 5.630 5.695 933,963 -0.03(-0.51%)
Dec 10, 2004 5.670 5.725 5.649 5.725 947,803 +0.01(+0.22%)
Dec 09, 2004 5.699 5.741 5.637 5.712 1,084,772 +0.01(+0.22%)
Dec 08, 2004 5.616 5.702 5.616 5.699 748,793 +0.06(+1.12%)
Dec 07, 2004 5.720 5.727 5.637 5.637 1,367,777 -0.10(-1.72%)
Dec 06, 2004 5.729 5.748 5.601 5.735 1,751,957 +0.00(+0.07%)
Dec 03, 2004 5.637 5.731 5.599 5.731 1,668,917 +0.13(+2.24%)
Dec 02, 2004 5.605 5.643 5.559 5.605 1,279,487 -0.04(-0.71%)
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.