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

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 4.113 4.125 4.057 4.113 3,503,318 +0.07(+1.78%)
Oct 30, 2002 4.082 4.113 4.020 4.041 1,641,755 -0.01(-0.25%)
Oct 29, 2002 4.178 4.178 4.010 4.051 1,604,796 -0.15(-3.53%)
Oct 28, 2002 4.269 4.304 4.191 4.199 1,253,200 -0.06(-1.35%)
Oct 25, 2002 4.215 4.275 4.207 4.257 1,000,323 +0.04(+0.98%)
Oct 24, 2002 4.215 4.285 4.215 4.215 1,669,960 +0.00(+0.00%)
Oct 23, 2002 4.267 4.267 4.189 4.215 771,274 -0.03(-0.63%)
Oct 22, 2002 4.283 4.308 4.242 4.242 1,426,809 -0.06(-1.29%)
Oct 21, 2002 4.277 4.318 4.267 4.298 1,439,453 +0.02(+0.43%)
Oct 18, 2002 4.359 4.380 4.279 4.279 1,454,529 -0.08(-1.84%)
Oct 17, 2002 4.298 4.359 4.298 4.359 1,203,110 +0.08(+1.92%)
Oct 16, 2002 4.287 4.304 4.205 4.277 1,003,240 -0.06(-1.42%)
Oct 15, 2002 4.246 4.390 4.207 4.339 2,124,166 +0.20(+4.77%)
Oct 14, 2002 4.215 4.236 4.113 4.141 2,290,968 -0.10(-2.38%)
Oct 11, 2002 4.246 4.349 4.230 4.242 934,185 +0.05(+1.18%)
Oct 10, 2002 4.072 4.205 3.989 4.193 2,312,365 +0.07(+1.70%)
Oct 09, 2002 4.298 4.302 4.051 4.123 1,402,494 -0.20(-4.52%)
Oct 08, 2002 4.421 4.475 4.257 4.318 1,701,570 -0.15(-3.40%)
Oct 07, 2002 4.688 4.688 4.462 4.470 648,240 -0.20(-4.23%)
Oct 04, 2002 4.709 4.738 4.627 4.668 560,706 -0.05(-1.00%)
Oct 03, 2002 4.668 4.956 4.647 4.715 590,856 +0.05(+1.01%)
Oct 02, 2002 4.812 4.812 4.658 4.668 737,720 -0.12(-2.58%)
Oct 01, 2002 4.843 4.851 4.732 4.791 485,329 -0.02(-0.43%)
Sep 30, 2002 4.802 4.822 4.750 4.812 629,274 -0.00(-0.09%)
Sep 27, 2002 4.915 4.925 4.816 4.816 363,267 -0.12(-2.50%)
Sep 26, 2002 4.841 4.941 4.832 4.939 454,692 +0.09(+1.78%)
Sep 25, 2002 4.837 4.857 4.828 4.853 637,541 +0.02(+0.34%)
Sep 24, 2002 4.855 4.855 4.828 4.837 772,733 -0.03(-0.68%)
Sep 23, 2002 4.826 4.884 4.797 4.869 664,774 +0.02(+0.38%)
Sep 20, 2002 4.863 4.884 4.812 4.851 472,199 -0.01(-0.25%)
Sep 19, 2002 4.853 4.892 4.853 4.863 1,439,939 -0.00(-0.04%)
Sep 18, 2002 4.876 4.904 4.851 4.865 1,077,645 -0.01(-0.17%)
Sep 17, 2002 4.911 4.935 4.874 4.874 854,918 -0.03(-0.63%)
Sep 16, 2002 4.915 4.915 4.890 4.904 587,452 +0.02(+0.42%)
Sep 13, 2002 4.853 4.935 4.806 4.884 1,436,535 -0.01(-0.25%)
Sep 12, 2002 4.978 4.978 4.890 4.896 917,651 -0.08(-1.57%)
Sep 11, 2002 4.945 4.987 4.937 4.974 238,287 +0.02(+0.37%)
Sep 10, 2002 4.894 4.964 4.876 4.956 1,241,042 +0.04(+0.88%)
Sep 09, 2002 4.931 4.931 4.876 4.913 552,438 +0.01(+0.17%)
Sep 06, 2002 4.890 4.915 4.845 4.904 461,014 +0.02(+0.42%)
Sep 05, 2002 4.863 4.896 4.853 4.884 873,884 -0.00(-0.08%)
Sep 04, 2002 4.812 4.902 4.812 4.888 748,418 +0.06(+1.15%)
Sep 03, 2002 4.863 4.904 4.832 4.832 748,418 -0.08(-1.67%)
Aug 30, 2002 4.884 4.925 4.855 4.915 1,109,254 +0.03(+0.63%)
Aug 29, 2002 4.886 4.904 4.834 4.884 827,199 +0.00(+0.00%)
Aug 28, 2002 4.839 4.894 4.824 4.884 1,579,022 +0.01(+0.21%)
Aug 27, 2002 4.894 4.894 4.853 4.874 1,256,604 -0.02(-0.38%)
Aug 26, 2002 4.824 4.892 4.791 4.892 498,459 +0.07(+1.41%)
Aug 23, 2002 4.863 4.894 4.802 4.824 1,833,358 -0.03(-0.68%)
Aug 22, 2002 4.874 4.892 4.834 4.857 3,015,071 +0.01(+0.13%)
Aug 21, 2002 4.822 4.861 4.814 4.851 1,273,624 +0.04(+0.77%)
Aug 20, 2002 4.750 4.818 4.740 4.814 1,047,494 +0.03(+0.73%)
Aug 16, 2002 4.730 4.779 4.715 4.779 962,391 +0.03(+0.74%)
Aug 15, 2002 4.781 4.843 4.730 4.744 1,537,200 -0.00(-0.04%)
Aug 14, 2002 4.709 4.762 4.691 4.746 2,542,872 +0.02(+0.35%)
Aug 13, 2002 4.760 4.843 4.730 4.730 2,822,496 -0.06(-1.29%)
Aug 12, 2002 4.795 4.812 4.709 4.791 2,786,023 -0.35(-6.80%)
Aug 07, 2002 5.141 5.161 5.073 5.141 1,112,658 -0.08(-1.57%)
Aug 06, 2002 5.213 5.330 5.213 5.223 946,343 +0.04(+0.79%)
Aug 05, 2002 5.244 5.295 5.172 5.182 1,131,138 -0.05(-0.94%)
Aug 02, 2002 5.346 5.388 5.184 5.231 1,018,802 -0.15(-2.72%)
Aug 01, 2002 5.480 5.480 5.307 5.377 883,124 -0.10(-1.88%)
Jul 31, 2002 5.453 5.480 5.324 5.480 2,365,372 +0.07(+1.25%)
Jul 30, 2002 5.326 5.509 5.225 5.412 1,219,158 +0.10(+1.90%)
Jul 29, 2002 5.141 5.338 5.141 5.312 1,284,809 +0.26(+5.21%)
Jul 26, 2002 4.956 5.143 4.954 5.048 906,953 +0.14(+2.93%)
Jul 25, 2002 4.750 5.017 4.750 4.904 1,669,474 +0.10(+2.14%)
Jul 24, 2002 4.524 4.972 4.524 4.802 3,347,702 +0.04(+0.91%)
Jul 23, 2002 4.865 4.997 4.740 4.758 1,584,857 -0.11(-2.20%)
Jul 22, 2002 4.956 5.096 4.688 4.865 1,953,961 -0.07(-1.42%)
Jul 19, 2002 4.997 5.017 4.933 4.935 1,574,645 -0.18(-3.58%)
Jul 17, 2002 5.209 5.270 5.052 5.118 1,570,268 +0.06(+1.18%)
Jul 12, 2002 5.089 5.200 5.030 5.059 1,703,515 +0.07(+1.44%)
Jul 11, 2002 5.141 5.141 4.832 4.987 1,389,364 -0.12(-2.41%)
Jul 10, 2002 5.285 5.285 5.110 5.110 936,131 -0.14(-2.74%)
Jul 09, 2002 5.291 5.346 5.254 5.254 603,014 -0.04(-0.70%)
Jul 08, 2002 5.383 5.383 5.291 5.291 1,345,597 -0.09(-1.72%)
Jul 05, 2002 5.326 5.425 5.316 5.383 743,555 +0.06(+1.08%)
Jul 04, 2002 5.346 5.418 5.258 5.326 6,078,773 +0.00(+0.00%)
Jul 03, 2002 5.346 5.418 5.258 5.326 1,526,015 -0.03(-0.54%)
Jul 02, 2002 5.295 5.388 5.227 5.355 1,530,392 +0.05(+0.93%)
Jul 01, 2002 5.346 5.394 5.289 5.305 2,832,708 -0.04(-0.77%)
Jun 28, 2002 5.355 5.449 5.346 5.346 4,645,155 -0.02(-0.38%)
Jun 27, 2002 5.408 5.447 5.266 5.367 4,038,251 -0.09(-1.66%)
Jun 26, 2002 5.573 5.593 5.367 5.458 2,557,461 -0.19(-3.32%)
Jun 25, 2002 5.634 5.684 5.575 5.645 1,329,549 -0.09(-1.61%)
Jun 21, 2002 5.758 5.797 5.729 5.737 2,043,440 +0.02(+0.36%)
Jun 20, 2002 5.727 5.789 5.696 5.717 689,089 -0.01(-0.18%)
Jun 19, 2002 5.729 5.778 5.721 5.727 812,124 -0.00(-0.04%)
Jun 18, 2002 5.719 5.747 5.717 5.729 643,863 -0.01(-0.14%)
Jun 17, 2002 5.696 5.747 5.696 5.737 58,258,968 +0.04(+0.72%)
Jun 14, 2002 5.704 5.766 5.690 5.696 1,802,721 -0.03(-0.54%)
Jun 12, 2002 5.686 5.729 5.665 5.727 603,014 +0.07(+1.27%)
Jun 11, 2002 5.682 5.717 5.655 5.655 518,884 -0.02(-0.36%)
Jun 10, 2002 5.655 5.715 5.634 5.675 514,021 -0.00(-0.04%)
Jun 07, 2002 5.655 5.678 5.593 5.678 919,596 +0.03(+0.58%)
Jun 06, 2002 5.630 5.686 5.618 5.645 696,384 -0.01(-0.15%)
Jun 05, 2002 5.622 5.715 5.604 5.653 1,085,425 +0.13(+2.27%)
May 31, 2002 5.575 5.620 5.527 5.527 923,487 +0.03(+0.49%)
May 28, 2002 5.490 5.527 5.449 5.501 688,117 +0.04(+0.75%)
May 27, 2002 5.490 5.589 5.429 5.460 6,662,336 +0.00(+0.00%)
May 24, 2002 5.490 5.589 5.429 5.460 605,932 -0.03(-0.56%)
May 23, 2002 5.388 5.521 5.388 5.490 887,987 +0.08(+1.52%)
May 22, 2002 5.408 5.410 5.351 5.408 1,082,508 -0.01(-0.19%)
May 21, 2002 5.466 5.466 5.402 5.418 717,295 -0.03(-0.49%)
May 20, 2002 5.470 5.470 5.406 5.445 897,713 -0.05(-0.86%)
May 17, 2002 5.431 5.492 5.388 5.492 812,124 +0.08(+1.48%)
May 16, 2002 5.420 5.447 5.367 5.412 768,843 -0.04(-0.68%)
May 15, 2002 5.351 5.460 5.351 5.449 800,939 +0.06(+1.18%)
May 14, 2002 5.367 5.396 5.326 5.386 1,354,350 +0.02(+0.38%)
May 13, 2002 5.359 5.449 5.346 5.365 1,176,850 -0.05(-0.84%)
May 10, 2002 5.542 5.548 5.406 5.410 817,959 -0.12(-2.12%)
May 09, 2002 5.490 5.601 5.490 5.527 1,010,535 +0.02(+0.41%)
May 08, 2002 5.486 5.542 5.449 5.505 1,067,919 -0.01(-0.26%)
May 07, 2002 5.476 5.519 5.449 5.519 1,835,789 +0.05(+0.83%)
May 06, 2002 5.624 5.655 5.472 5.474 41,288,488 -0.20(-3.52%)
May 03, 2002 5.706 5.745 5.655 5.673 1,625,707 -0.08(-1.46%)
May 02, 2002 5.737 5.830 5.680 5.758 1,348,028 -0.14(-2.41%)
May 01, 2002 5.799 5.900 5.764 5.900 912,788 +0.12(+2.03%)
Apr 30, 2002 5.645 5.797 5.645 5.782 1,749,227 +0.15(+2.70%)
Apr 29, 2002 5.645 5.675 5.585 5.630 1,224,508 +0.03(+0.51%)
Apr 26, 2002 5.657 5.731 5.583 5.601 2,397,954 -0.05(-0.95%)
Apr 25, 2002 5.665 5.706 5.626 5.655 595,233 +0.01(+0.15%)
Apr 24, 2002 5.675 5.772 5.624 5.647 854,432 +0.02(+0.40%)
Apr 23, 2002 5.678 5.706 5.599 5.624 1,386,933 -0.08(-1.44%)
Apr 22, 2002 5.778 5.789 5.706 5.706 565,569 -0.09(-1.60%)
Apr 19, 2002 5.912 5.912 5.778 5.799 331,171 -0.06(-1.05%)
Apr 18, 2002 5.840 5.984 5.809 5.861 560,706 +0.00(+0.00%)
Apr 17, 2002 5.912 5.963 5.789 5.861 686,658 -0.05(-0.87%)
Apr 16, 2002 5.992 6.005 5.893 5.912 708,055 -0.08(-1.27%)
Apr 15, 2002 6.015 6.021 5.914 5.988 623,439 -0.03(-0.58%)
Apr 12, 2002 6.015 6.033 5.990 6.023 1,427,296 +0.00(+0.07%)
Apr 11, 2002 6.035 6.039 5.984 6.019 1,016,370 -0.02(-0.31%)
Apr 10, 2002 6.017 6.056 5.988 6.037 1,024,638 +0.02(+0.34%)
Apr 09, 2002 5.918 6.046 5.902 6.017 2,166,475 +0.07(+1.21%)
Apr 08, 2002 5.803 5.955 5.780 5.945 624,411 +0.12(+2.12%)
Apr 05, 2002 5.789 5.850 5.778 5.821 585,021 +0.02(+0.43%)
Apr 04, 2002 5.791 5.836 5.758 5.797 517,425 +0.01(+0.14%)
Apr 03, 2002 5.782 5.828 5.778 5.789 1,272,165 +0.01(+0.25%)
Apr 02, 2002 5.787 5.809 5.750 5.774 429,890 +0.01(+0.21%)
Apr 01, 2002 5.758 5.787 5.708 5.762 661,370 -0.01(-0.25%)
Mar 29, 2002 5.830 5.840 5.747 5.776 1,140,864 +0.00(+0.00%)
Mar 28, 2002 5.830 5.840 5.747 5.776 1,140,864 -0.04(-0.74%)
Mar 27, 2002 5.809 5.840 5.780 5.819 573,836 +0.04(+0.68%)
Mar 26, 2002 5.727 5.817 5.708 5.780 629,274 +0.05(+0.93%)
Mar 25, 2002 5.747 5.747 5.665 5.727 491,651 +0.00(+0.00%)
Mar 22, 2002 5.782 5.819 5.727 5.727 669,151 -0.08(-1.42%)
Mar 21, 2002 5.686 5.809 5.684 5.809 514,507 +0.07(+1.25%)
Mar 20, 2002 5.799 5.799 5.717 5.737 427,459 -0.01(-0.25%)
Mar 19, 2002 5.713 5.758 5.694 5.752 472,685 +0.05(+0.94%)
Mar 18, 2002 5.717 5.737 5.665 5.698 737,720 +0.01(+0.11%)
Mar 15, 2002 5.552 5.737 5.552 5.692 813,583 -0.02(-0.40%)
Mar 14, 2002 5.566 5.725 5.566 5.715 669,151 +0.10(+1.72%)
Mar 13, 2002 5.661 5.661 5.575 5.618 474,630 -0.04(-0.76%)
Mar 12, 2002 5.604 5.671 5.593 5.661 560,219 -0.02(-0.29%)
Mar 11, 2002 5.624 5.692 5.604 5.678 553,411 +0.00(+0.04%)
Mar 08, 2002 5.706 5.739 5.661 5.675 1,271,679 -0.03(-0.58%)
Mar 07, 2002 5.735 5.758 5.682 5.708 865,617 -0.03(-0.47%)
Mar 06, 2002 5.634 5.741 5.599 5.735 561,678 +0.08(+1.38%)
Mar 05, 2002 5.614 5.706 5.614 5.657 887,014 +0.02(+0.40%)
Mar 04, 2002 5.573 5.634 5.542 5.634 739,665 +0.07(+1.29%)
Mar 01, 2002 5.521 5.573 5.499 5.562 577,726 +0.05(+0.97%)
Feb 28, 2002 5.460 5.552 5.398 5.509 6,252,870 +0.03(+0.64%)
Feb 27, 2002 5.490 5.501 5.437 5.474 607,877 -0.02(-0.30%)
Feb 26, 2002 5.480 5.519 5.472 5.490 1,394,713 -0.01(-0.15%)
Feb 25, 2002 5.552 5.552 5.472 5.499 694,925 -0.03(-0.59%)
Feb 22, 2002 5.408 5.532 5.386 5.532 1,028,042 +0.13(+2.40%)
Feb 21, 2002 5.521 5.521 5.388 5.402 1,486,138 -0.10(-1.79%)
Feb 20, 2002 5.546 5.550 5.495 5.501 1,201,165 +0.01(+0.11%)
Feb 19, 2002 5.542 5.542 5.495 5.495 625,384 -0.00(-0.07%)
Feb 18, 2002 5.521 5.521 5.478 5.499 1,115,576 +0.00(+0.00%)
Feb 15, 2002 5.521 5.521 5.478 5.499 1,115,576 +0.01(+0.15%)
Feb 14, 2002 5.470 5.505 5.449 5.490 927,377 +0.05(+0.95%)
Feb 13, 2002 5.460 5.468 5.427 5.439 897,713 +0.00(+0.00%)
Feb 12, 2002 5.490 5.490 5.439 5.439 1,052,843 +0.00(+0.00%)
Feb 11, 2002 5.431 5.460 5.418 5.439 1,553,248 +0.02(+0.46%)
Feb 08, 2002 5.390 5.425 5.367 5.414 26,409,598 +0.02(+0.46%)
Feb 07, 2002 5.431 5.431 5.386 5.390 1,469,118 -0.03(-0.64%)
Feb 06, 2002 5.431 5.449 5.367 5.425 1,084,939 -0.13(-2.30%)
Feb 05, 2002 5.624 5.636 5.552 5.552 969,686 -0.05(-0.92%)
Feb 04, 2002 5.523 5.608 5.523 5.604 1,079,103 +0.08(+1.45%)
Feb 01, 2002 5.490 5.542 5.476 5.523 1,190,467 +0.06(+1.17%)
Jan 31, 2002 5.521 5.521 5.453 5.460 2,005,022 -0.01(-0.19%)
Jan 30, 2002 5.521 5.521 5.451 5.470 1,251,254 +0.00(+0.00%)
Jan 29, 2002 5.497 5.497 5.453 5.470 1,814,878 +0.02(+0.42%)
Jan 28, 2002 5.449 5.532 5.429 5.447 1,820,714 +0.10(+1.88%)
Jan 25, 2002 5.373 5.383 5.346 5.346 461,500 -0.04(-0.69%)
Jan 24, 2002 5.404 5.414 5.363 5.383 341,870 +0.01(+0.15%)
Jan 23, 2002 5.377 5.404 5.346 5.375 423,568 +0.02(+0.42%)
Jan 22, 2002 5.332 5.396 5.330 5.353 419,678 +0.02(+0.46%)
Jan 21, 2002 5.388 5.408 5.326 5.328 685,685 +0.00(+0.00%)
Jan 18, 2002 5.388 5.408 5.326 5.328 685,685 -0.08(-1.56%)
Jan 17, 2002 5.388 5.429 5.361 5.412 806,774 +0.02(+0.42%)
Jan 16, 2002 5.398 5.429 5.357 5.390 639,487 -0.01(-0.11%)
Jan 15, 2002 5.346 5.396 5.285 5.396 901,117 -0.00(-0.04%)
Jan 14, 2002 5.264 5.398 5.225 5.398 463,932 +0.18(+3.39%)
Jan 11, 2002 5.254 5.262 5.221 5.221 532,500 -0.02(-0.43%)
Jan 10, 2002 5.254 5.274 5.240 5.244 697,843 -0.09(-1.73%)
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.