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

Highwoods Properties (NY: HIW )

25.68 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 9.089 9.272 9.071 9.169 1,781,509 +0.05(+0.53%)
Jan 30, 2007 9.092 9.121 8.982 9.121 2,009,321 +0.03(+0.28%)
Jan 29, 2007 8.976 9.115 8.964 9.096 1,188,149 +0.09(+1.03%)
Jan 26, 2007 8.961 9.022 8.859 9.003 1,574,191 +0.08(+0.92%)
Jan 25, 2007 8.703 8.964 8.657 8.922 2,524,043 +0.14(+1.55%)
Jan 24, 2007 8.567 8.785 8.565 8.785 766,363 +0.21(+2.45%)
Jan 23, 2007 8.512 8.676 8.500 8.575 1,089,018 +0.06(+0.69%)
Jan 22, 2007 8.636 8.655 8.477 8.517 1,600,403 -0.09(-1.02%)
Jan 19, 2007 8.361 8.611 8.315 8.605 1,053,750 +0.21(+2.45%)
Jan 18, 2007 8.672 8.708 8.387 8.399 1,712,880 +0.01(+0.10%)
Jan 17, 2007 8.315 8.395 8.236 8.391 1,784,846 +0.03(+0.35%)
Jan 16, 2007 8.319 8.393 8.282 8.361 1,466,004 +0.08(+0.94%)
Jan 12, 2007 8.177 8.298 8.173 8.284 861,682 +0.13(+1.57%)
Jan 11, 2007 8.110 8.194 8.053 8.156 2,108,930 +0.09(+1.07%)
Jan 10, 2007 8.021 8.093 7.994 8.070 766,840 +0.00(+0.03%)
Jan 09, 2007 7.984 8.101 7.910 8.068 2,228,555 +0.10(+1.21%)
Jan 08, 2007 8.053 8.097 7.923 7.971 2,573,609 -0.10(-1.20%)
Jan 05, 2007 8.254 8.257 8.017 8.068 2,293,848 -0.20(-2.41%)
Jan 04, 2007 8.370 8.372 8.191 8.267 2,614,120 -0.13(-1.50%)
Jan 03, 2007 8.605 8.676 8.315 8.393 1,982,156 -0.16(-1.86%)
Dec 29, 2006 8.506 8.554 8.435 8.552 2,105,117 +0.06(+0.74%)
Dec 28, 2006 8.393 8.561 8.361 8.489 1,262,021 +0.07(+0.85%)
Dec 27, 2006 8.338 8.435 8.334 8.418 855,486 +0.11(+1.31%)
Dec 26, 2006 8.225 8.378 8.225 8.309 728,712 +0.05(+0.56%)
Dec 22, 2006 8.359 8.390 8.248 8.263 997,512 -0.08(-0.98%)
Dec 21, 2006 8.418 8.515 8.275 8.345 1,881,118 -0.04(-0.48%)
Dec 20, 2006 8.403 8.435 8.351 8.384 880,269 +0.01(+0.15%)
Dec 19, 2006 8.424 8.441 8.284 8.372 1,428,830 -0.09(-1.09%)
Dec 18, 2006 8.496 8.510 8.435 8.464 1,212,456 +0.01(+0.12%)
Dec 15, 2006 8.477 8.487 8.372 8.454 3,128,842 -0.00(-0.02%)
Dec 14, 2006 8.456 8.506 8.431 8.456 1,490,787 +0.02(+0.27%)
Dec 13, 2006 8.445 8.473 8.275 8.433 2,439,210 +0.00(+0.05%)
Dec 12, 2006 8.498 8.559 8.408 8.429 2,199,483 +0.06(+0.75%)
Dec 11, 2006 8.269 8.401 8.248 8.366 1,255,349 +0.08(+0.91%)
Dec 08, 2006 8.288 8.305 8.219 8.290 1,338,753 -0.01(-0.08%)
Dec 07, 2006 8.263 8.349 8.183 8.296 1,271,553 +0.05(+0.66%)
Dec 06, 2006 8.257 8.309 8.175 8.242 2,190,427 -0.05(-0.56%)
Dec 05, 2006 8.492 8.502 8.288 8.288 2,285,270 -0.17(-2.03%)
Dec 04, 2006 8.382 8.548 8.382 8.460 3,136,944 -0.01(-0.07%)
Dec 01, 2006 8.460 8.599 8.334 8.466 1,948,317 -0.09(-1.10%)
Nov 30, 2006 8.502 8.599 8.452 8.561 1,433,595 +0.06(+0.69%)
Nov 29, 2006 8.393 8.506 8.357 8.502 1,157,647 +0.13(+1.50%)
Nov 28, 2006 8.277 8.387 8.225 8.376 2,333,882 +0.08(+0.96%)
Nov 27, 2006 8.578 8.603 8.290 8.296 2,488,775 -0.37(-4.28%)
Nov 24, 2006 8.498 8.668 8.487 8.668 650,551 +0.15(+1.72%)
Nov 22, 2006 8.361 8.540 8.359 8.521 1,151,452 +0.16(+1.93%)
Nov 21, 2006 8.372 8.391 8.288 8.359 1,458,855 +0.08(+0.99%)
Nov 20, 2006 8.078 8.309 8.066 8.277 3,865,180 +0.38(+4.78%)
Nov 17, 2006 7.910 7.919 7.847 7.900 844,048 -0.00(-0.05%)
Nov 16, 2006 7.952 7.965 7.873 7.904 1,290,141 +0.02(+0.27%)
Nov 15, 2006 7.845 7.971 7.810 7.883 1,793,424 +0.05(+0.59%)
Nov 14, 2006 7.774 7.858 7.745 7.837 1,914,003 +0.09(+1.14%)
Nov 13, 2006 7.770 7.847 7.747 7.749 934,601 -0.01(-0.14%)
Nov 10, 2006 7.700 7.784 7.696 7.759 639,589 +0.03(+0.33%)
Nov 09, 2006 7.755 7.789 7.679 7.734 791,146 -0.00(-0.05%)
Nov 08, 2006 7.617 7.761 7.604 7.738 894,567 +0.10(+1.32%)
Nov 07, 2006 7.797 7.833 7.625 7.638 1,657,595 -0.16(-2.05%)
Nov 06, 2006 7.805 7.847 7.772 7.797 862,159 +0.01(+0.11%)
Nov 03, 2006 7.921 7.921 7.682 7.789 1,265,358 -0.08(-1.01%)
Nov 02, 2006 7.763 7.868 7.732 7.868 1,211,502 +0.09(+1.13%)
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.