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 (%)
Feb 28, 2002 5.563 5.657 5.500 5.614 6,136,385 +0.04(+0.64%)
Feb 27, 2002 5.595 5.605 5.540 5.578 596,553 -0.02(-0.30%)
Feb 26, 2002 5.584 5.624 5.576 5.595 1,368,731 -0.01(-0.15%)
Feb 25, 2002 5.657 5.657 5.576 5.603 681,979 -0.03(-0.59%)
Feb 22, 2002 5.511 5.637 5.488 5.637 1,008,890 +0.13(+2.40%)
Feb 21, 2002 5.626 5.626 5.490 5.505 1,458,453 -0.10(-1.79%)
Feb 20, 2002 5.651 5.655 5.599 5.605 1,178,789 +0.01(+0.11%)
Feb 19, 2002 5.647 5.647 5.599 5.599 613,734 -0.00(-0.07%)
Feb 18, 2002 5.626 5.626 5.582 5.603 1,094,794 +0.00(+0.00%)
Feb 15, 2002 5.626 5.626 5.582 5.603 1,094,794 +0.01(+0.15%)
Feb 14, 2002 5.574 5.609 5.553 5.595 910,101 +0.05(+0.95%)
Feb 13, 2002 5.563 5.572 5.530 5.542 880,989 +0.00(+0.00%)
Feb 12, 2002 5.595 5.595 5.542 5.542 1,033,230 +0.00(+0.00%)
Feb 11, 2002 5.534 5.563 5.521 5.542 1,524,312 +0.03(+0.46%)
Feb 08, 2002 5.492 5.528 5.469 5.517 25,917,614 +0.03(+0.46%)
Feb 07, 2002 5.534 5.534 5.488 5.492 1,441,750 -0.04(-0.64%)
Feb 06, 2002 5.534 5.553 5.469 5.528 1,064,728 -0.13(-2.30%)
Feb 05, 2002 5.731 5.743 5.657 5.657 951,621 -0.05(-0.92%)
Feb 04, 2002 5.628 5.714 5.628 5.710 1,059,001 +0.08(+1.45%)
Feb 01, 2002 5.595 5.647 5.580 5.628 1,168,289 +0.06(+1.17%)
Jan 31, 2002 5.626 5.626 5.557 5.563 1,967,671 -0.01(-0.19%)
Jan 30, 2002 5.626 5.626 5.555 5.574 1,227,945 +0.00(+0.00%)
Jan 29, 2002 5.601 5.601 5.557 5.574 1,781,069 +0.02(+0.42%)
Jan 28, 2002 5.553 5.637 5.532 5.551 1,786,796 +0.10(+1.88%)
Jan 25, 2002 5.475 5.486 5.448 5.448 452,903 -0.04(-0.69%)
Jan 24, 2002 5.507 5.517 5.465 5.486 335,501 +0.01(+0.15%)
Jan 23, 2002 5.479 5.507 5.448 5.477 415,678 +0.02(+0.42%)
Jan 22, 2002 5.433 5.498 5.431 5.454 411,860 +0.03(+0.46%)
Jan 21, 2002 5.490 5.511 5.427 5.429 672,912 +0.00(+0.00%)
Jan 18, 2002 5.490 5.511 5.427 5.429 672,912 -0.09(-1.56%)
Jan 17, 2002 5.490 5.532 5.463 5.515 791,745 +0.02(+0.42%)
Jan 16, 2002 5.500 5.532 5.458 5.492 627,574 -0.01(-0.11%)
Jan 15, 2002 5.448 5.498 5.385 5.498 884,330 -0.00(-0.04%)
Jan 14, 2002 5.364 5.500 5.324 5.500 455,289 +0.18(+3.39%)
Jan 11, 2002 5.354 5.362 5.320 5.320 522,580 -0.02(-0.43%)
Jan 10, 2002 5.354 5.375 5.339 5.343 684,843 -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.