Skip to main content

Highwoods Properties (NY: HIW )

25.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.62 15.72 15.57 15.58 2,145,708 -0.08(-0.53%)
Feb 27, 2017 15.60 15.73 15.56 15.67 1,596,014 +0.09(+0.61%)
Feb 24, 2017 15.53 15.59 15.45 15.57 1,304,511 +0.05(+0.31%)
Feb 23, 2017 15.50 15.56 15.36 15.53 1,779,431 +0.11(+0.69%)
Feb 22, 2017 15.37 15.44 15.28 15.42 3,395,223 +0.09(+0.58%)
Feb 21, 2017 15.10 15.35 15.10 15.33 2,343,365 +0.17(+1.14%)
Feb 17, 2017 15.16 15.16 15.16 0 +0.06(+0.41%)
Feb 16, 2017 14.71 15.11 14.71 15.09 2,681,852 +0.43(+2.96%)
Feb 15, 2017 14.68 14.70 14.57 14.66 1,744,142 -0.06(-0.42%)
Feb 14, 2017 14.69 14.76 14.61 14.72 1,907,874 -0.03(-0.22%)
Feb 13, 2017 14.83 14.83 14.69 14.76 1,786,203 -0.03(-0.18%)
Feb 10, 2017 14.67 14.80 14.63 14.78 1,699,047 +0.11(+0.74%)
Feb 09, 2017 14.67 14.73 14.59 14.67 3,129,519 +0.02(+0.16%)
Feb 08, 2017 14.49 14.81 14.38 14.65 6,089,639 -0.04(-0.26%)
Feb 07, 2017 14.74 14.84 14.59 14.69 3,284,653 -0.04(-0.26%)
Feb 06, 2017 14.75 14.81 14.67 14.73 4,084,795 -0.01(-0.10%)
Feb 03, 2017 14.90 14.97 14.69 14.74 5,071,754 -0.04(-0.26%)
Feb 02, 2017 14.73 14.83 14.68 14.78 3,017,645 +0.08(+0.54%)
Feb 01, 2017 15.13 15.17 14.68 14.70 3,678,946 -0.43(-2.84%)
Jan 31, 2017 15.21 15.26 15.10 15.13 2,928,188 -0.03(-0.21%)
Jan 30, 2017 15.21 15.24 15.11 15.16 2,246,248 -0.08(-0.50%)
Jan 27, 2017 15.54 15.54 15.20 15.24 1,324,432 -0.25(-1.63%)
Jan 26, 2017 15.59 15.64 15.44 15.49 2,106,755 -0.10(-0.62%)
Jan 25, 2017 15.66 15.67 15.49 15.59 2,435,019 -0.06(-0.41%)
Jan 24, 2017 15.59 15.67 15.55 15.65 1,315,730 +0.09(+0.57%)
Jan 23, 2017 15.40 15.57 15.38 15.56 2,398,127 +0.16(+1.07%)
Jan 20, 2017 15.28 15.40 15.24 15.40 1,843,114 +0.11(+0.73%)
Jan 19, 2017 15.30 15.35 15.22 15.29 1,977,795 -0.11(-0.71%)
Jan 18, 2017 15.27 15.41 15.24 15.40 1,915,675 +0.11(+0.75%)
Jan 17, 2017 15.16 15.29 15.16 15.28 1,989,705 +0.11(+0.76%)
Jan 13, 2017 15.17 15.17 15.17 0 +0.04(+0.27%)
Jan 12, 2017 14.99 15.13 14.85 15.13 1,950,645 +0.13(+0.84%)
Jan 11, 2017 15.17 15.22 14.98 15.00 1,995,944 -0.21(-1.41%)
Jan 10, 2017 15.29 15.35 15.16 15.21 2,918,021 -0.09(-0.58%)
Jan 09, 2017 15.54 15.62 15.29 15.30 1,948,181 -0.24(-1.51%)
Jan 06, 2017 15.49 15.65 15.48 15.54 1,634,076 -0.02(-0.15%)
Jan 05, 2017 15.45 15.64 15.30 15.56 3,613,221 +0.01(+0.06%)
Jan 04, 2017 15.15 15.57 15.14 15.55 3,493,633 +0.44(+2.90%)
Jan 03, 2017 15.09 15.11 14.96 15.11 2,606,379 +0.10(+0.69%)
Dec 30, 2016 15.01 15.01 15.01 0 +0.20(+1.35%)
Dec 29, 2016 14.56 14.86 14.48 14.81 3,292,564 +0.30(+2.07%)
Dec 28, 2016 14.54 14.59 14.44 14.51 1,654,661 -0.05(-0.34%)
Dec 27, 2016 14.61 14.66 14.54 14.56 2,555,728 -0.06(-0.42%)
Dec 23, 2016 14.62 14.62 14.62 0 -0.04(-0.26%)
Dec 22, 2016 14.61 14.69 14.49 14.66 4,882,051 +0.06(+0.44%)
Dec 21, 2016 14.57 14.78 14.57 14.60 6,757,825 +0.03(+0.20%)
Dec 20, 2016 14.42 14.57 14.42 14.57 3,833,123 +0.14(+1.00%)
Dec 19, 2016 14.53 14.59 14.36 14.42 2,185,387 -0.01(-0.10%)
Dec 16, 2016 14.24 14.52 14.23 14.44 5,107,775 +0.29(+2.05%)
Dec 15, 2016 14.25 14.36 14.09 14.15 2,417,484 -0.08(-0.53%)
Dec 14, 2016 14.52 14.57 14.19 14.22 2,152,567 -0.30(-2.09%)
Dec 13, 2016 14.46 14.56 14.25 14.53 3,183,255 +0.08(+0.54%)
Dec 12, 2016 14.24 14.45 14.23 14.45 1,966,818 +0.14(+1.01%)
Dec 09, 2016 14.35 14.42 14.25 14.30 1,296,180 -0.05(-0.34%)
Dec 08, 2016 14.23 14.38 14.17 14.35 2,071,487 +0.07(+0.51%)
Dec 07, 2016 13.99 14.28 13.98 14.28 3,400,194 +0.32(+2.30%)
Dec 06, 2016 13.90 14.04 13.89 13.96 3,597,366 +0.04(+0.29%)
Dec 05, 2016 13.90 13.97 13.78 13.92 2,134,115 +0.02(+0.13%)
Dec 02, 2016 13.81 13.98 13.77 13.90 2,943,309 +0.12(+0.86%)
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.