Skip to main content

Highwoods Properties (NY: HIW )

26.18 +0.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.85 21.13 20.56 21.12 1,378,077 +0.36(+1.76%)
Mar 30, 2023 20.85 21.10 20.60 20.76 1,908,233 +0.22(+1.06%)
Mar 29, 2023 20.04 20.64 20.04 20.54 1,556,833 +0.82(+4.16%)
Mar 28, 2023 19.27 19.82 19.13 19.72 1,290,958 +0.28(+1.45%)
Mar 27, 2023 19.64 19.76 19.29 19.43 2,143,327 +0.51(+2.69%)
Mar 24, 2023 17.87 19.00 17.71 18.93 2,319,628 +0.87(+4.84%)
Mar 23, 2023 19.12 19.20 17.94 18.05 1,676,193 -0.97(-5.08%)
Mar 22, 2023 19.82 19.91 18.97 19.02 2,242,640 -1.03(-5.13%)
Mar 21, 2023 19.62 20.31 19.53 20.05 1,926,140 +0.80(+4.16%)
Mar 20, 2023 18.95 19.62 18.95 19.24 1,255,450 +0.35(+1.83%)
Mar 17, 2023 19.66 19.68 18.62 18.90 2,797,182 -0.88(-4.47%)
Mar 16, 2023 20.20 20.25 19.24 19.78 1,737,225 -0.69(-3.38%)
Mar 15, 2023 20.04 20.59 19.59 20.47 1,919,588 +0.00(+0.00%)
Mar 14, 2023 21.73 21.89 20.23 20.47 2,290,595 -0.67(-3.19%)
Mar 13, 2023 21.07 21.48 20.62 21.15 1,999,252 -0.36(-1.69%)
Mar 10, 2023 22.88 22.91 21.48 21.51 1,524,565 -1.45(-6.31%)
Mar 09, 2023 23.22 23.39 22.93 22.96 2,104,145 -0.91(-3.82%)
Mar 08, 2023 23.74 24.08 23.52 23.87 653,550 +0.13(+0.54%)
Mar 07, 2023 24.47 24.56 23.54 23.74 755,174 -0.74(-3.01%)
Mar 06, 2023 24.92 25.00 24.41 24.48 1,238,620 -0.28(-1.14%)
Mar 03, 2023 24.93 25.11 24.62 24.76 630,145 +0.04(+0.15%)
Mar 02, 2023 24.34 24.74 24.14 24.73 821,462 +0.25(+1.04%)
Mar 01, 2023 24.02 24.50 23.89 24.47 1,495,900 +0.34(+1.40%)
Feb 28, 2023 24.29 24.51 24.08 24.13 2,152,829 -0.17(-0.71%)
Feb 27, 2023 24.94 24.99 24.19 24.31 626,854 -0.33(-1.33%)
Feb 24, 2023 24.64 24.69 24.34 24.64 742,516 -0.27(-1.10%)
Feb 23, 2023 25.07 25.23 24.67 24.91 576,538 +0.01(+0.04%)
Feb 22, 2023 25.16 25.37 24.80 24.90 1,244,120 -0.27(-1.09%)
Feb 21, 2023 25.66 25.86 25.07 25.17 608,604 -0.71(-2.74%)
Feb 17, 2023 26.14 26.27 25.70 25.88 1,047,066 -0.35(-1.32%)
Feb 16, 2023 26.63 26.63 26.21 26.23 766,400 -0.70(-2.59%)
Feb 15, 2023 26.63 26.94 26.49 26.93 457,972 +0.13(+0.50%)
Feb 14, 2023 26.97 27.11 26.59 26.79 587,226 -0.25(-0.93%)
Feb 13, 2023 26.65 27.04 26.60 27.04 451,537 +0.47(+1.79%)
Feb 10, 2023 26.16 26.64 26.09 26.57 530,945 +0.33(+1.26%)
Feb 09, 2023 26.73 26.91 26.17 26.24 955,958 -0.34(-1.28%)
Feb 08, 2023 26.35 27.14 26.31 26.58 1,160,774 -0.13(-0.50%)
Feb 07, 2023 26.58 27.04 26.31 26.71 1,410,941 -0.13(-0.50%)
Feb 06, 2023 27.30 27.31 26.54 26.85 754,836 -0.73(-2.63%)
Feb 03, 2023 27.88 27.97 27.31 27.57 1,043,971 -0.70(-2.47%)
Feb 02, 2023 27.60 28.54 27.60 28.27 1,538,122 +1.01(+3.71%)
Feb 01, 2023 27.06 27.39 26.57 27.26 1,150,858 +0.07(+0.26%)
Jan 31, 2023 26.68 27.26 26.46 27.19 2,815,474 +0.49(+1.84%)
Jan 30, 2023 26.84 27.11 26.67 26.69 512,666 -0.37(-1.36%)
Jan 27, 2023 26.06 27.16 26.06 27.06 649,958 +0.98(+3.74%)
Jan 26, 2023 26.23 26.29 25.89 26.09 627,057 -0.04(-0.17%)
Jan 25, 2023 25.70 26.22 25.58 26.13 574,547 +0.33(+1.28%)
Jan 24, 2023 25.94 26.24 25.78 25.80 711,421 -0.55(-2.07%)
Jan 23, 2023 26.13 26.53 26.00 26.35 435,273 +0.21(+0.82%)
Jan 20, 2023 25.95 26.13 25.58 26.13 592,769 +0.28(+1.07%)
Jan 19, 2023 26.06 26.25 25.82 25.85 805,672 -0.43(-1.63%)
Jan 18, 2023 26.86 26.88 26.07 26.28 724,147 -0.49(-1.84%)
Jan 17, 2023 26.69 26.92 26.57 26.78 532,824 +0.04(+0.17%)
Jan 13, 2023 26.58 26.84 26.43 26.73 474,655 -0.13(-0.47%)
Jan 12, 2023 26.55 27.03 26.24 26.86 666,110 +0.59(+2.25%)
Jan 11, 2023 25.67 26.33 25.63 26.26 703,840 +0.93(+3.67%)
Jan 10, 2023 24.99 25.36 24.44 25.33 2,201,939 +0.34(+1.36%)
Jan 09, 2023 25.30 25.50 24.85 24.99 1,663,725 -0.31(-1.24%)
Jan 06, 2023 24.64 25.41 24.64 25.31 517,044 +0.73(+2.95%)
Jan 05, 2023 25.33 25.33 24.56 24.58 669,931 -0.99(-3.89%)
Jan 04, 2023 25.35 25.73 25.24 25.58 645,189 +0.42(+1.67%)
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.