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

Highwoods Properties (NY: HIW )

26.60 -0.67 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2002 4.694 4.729 4.637 4.637 1,652,352 -0.06(-1.34%)
Dec 30, 2002 4.690 4.708 4.637 4.700 814,023 +0.01(+0.22%)
Dec 27, 2002 4.637 4.698 4.620 4.690 423,215 +0.02(+0.45%)
Dec 26, 2002 4.669 4.727 4.633 4.669 499,470 +0.00(+0.05%)
Dec 24, 2002 4.643 4.673 4.606 4.666 258,314 -0.01(-0.18%)
Dec 23, 2002 4.574 4.679 4.574 4.675 910,771 +0.06(+1.27%)
Dec 20, 2002 4.543 4.616 4.532 4.616 703,453 +0.07(+1.62%)
Dec 19, 2002 4.553 4.568 4.532 4.543 814,976 -0.06(-1.37%)
Dec 18, 2002 4.522 4.606 4.513 4.606 1,241,528 +0.07(+1.62%)
Dec 17, 2002 4.511 4.591 4.511 4.532 1,506,514 -0.03(-0.64%)
Dec 16, 2002 4.532 4.562 4.501 4.562 1,876,828 +0.05(+1.21%)
Dec 13, 2002 4.532 4.547 4.507 4.507 801,155 -0.03(-0.56%)
Dec 12, 2002 4.522 4.574 4.501 4.532 659,130 +0.01(+0.23%)
Dec 11, 2002 4.457 4.526 4.455 4.522 667,232 +0.04(+0.89%)
Dec 10, 2002 4.532 4.553 4.459 4.482 844,048 -0.06(-1.34%)
Dec 09, 2002 4.513 4.564 4.501 4.543 916,014 +0.03(+0.65%)
Dec 06, 2002 4.448 4.530 4.448 4.513 855,010 +0.01(+0.23%)
Dec 05, 2002 4.465 4.511 4.448 4.503 933,171 +0.04(+0.85%)
Dec 04, 2002 4.478 4.486 4.450 4.465 1,709,067 -0.01(-0.28%)
Dec 03, 2002 4.364 4.490 4.358 4.478 2,896,740 +0.12(+2.79%)
Dec 02, 2002 4.322 4.362 4.301 4.356 1,223,894 +0.08(+1.76%)
Nov 29, 2002 4.310 4.333 4.280 4.280 504,713 -0.03(-0.63%)
Nov 27, 2002 4.270 4.308 4.228 4.308 1,639,484 +0.07(+1.63%)
Nov 26, 2002 4.196 4.238 4.180 4.238 1,639,008 +0.03(+0.60%)
Nov 25, 2002 4.196 4.228 4.175 4.213 1,207,690 +0.03(+0.75%)
Nov 22, 2002 4.102 4.190 4.092 4.182 1,832,028 +0.06(+1.53%)
Nov 21, 2002 4.102 4.123 4.081 4.119 1,613,272 +0.02(+0.56%)
Nov 20, 2002 3.987 4.113 3.987 4.096 2,258,104 +0.11(+2.74%)
Nov 19, 2002 3.924 4.008 3.896 3.987 2,641,762 +0.06(+1.60%)
Nov 18, 2002 3.980 3.997 3.924 3.924 3,041,625 -0.06(-1.58%)
Nov 15, 2002 3.999 4.031 3.987 3.987 1,358,770 -0.02(-0.52%)
Nov 14, 2002 4.008 4.092 3.980 4.008 3,113,114 -0.12(-2.85%)
Nov 13, 2002 4.154 4.171 4.115 4.125 1,392,132 -0.05(-1.21%)
Nov 12, 2002 4.133 4.192 4.123 4.175 2,177,083 +0.04(+1.07%)
Nov 11, 2002 4.215 4.215 4.106 4.131 1,783,416 -0.08(-1.99%)
Nov 08, 2002 4.419 4.419 4.211 4.215 2,074,138 -0.20(-4.56%)
Nov 07, 2002 4.417 4.452 4.364 4.417 1,486,021 +0.01(+0.24%)
Nov 06, 2002 4.394 4.425 4.339 4.406 808,780 +0.04(+0.86%)
Nov 05, 2002 4.291 4.375 4.276 4.368 923,639 +0.08(+1.86%)
Nov 04, 2002 4.213 4.316 4.213 4.289 895,997 +0.10(+2.40%)
Nov 01, 2002 4.196 4.238 4.175 4.188 1,229,613 -0.01(-0.20%)
Oct 31, 2002 4.196 4.209 4.140 4.196 3,433,386 +0.07(+1.78%)
Oct 30, 2002 4.165 4.196 4.102 4.123 1,608,982 -0.01(-0.25%)
Oct 29, 2002 4.264 4.264 4.092 4.133 1,572,761 -0.15(-3.53%)
Oct 28, 2002 4.356 4.392 4.276 4.285 1,228,183 -0.06(-1.35%)
Oct 25, 2002 4.301 4.362 4.293 4.343 980,354 +0.04(+0.98%)
Oct 24, 2002 4.301 4.373 4.301 4.301 1,636,625 +0.00(+0.00%)
Oct 23, 2002 4.354 4.354 4.274 4.301 755,878 -0.03(-0.63%)
Oct 22, 2002 4.371 4.396 4.329 4.329 1,398,327 -0.06(-1.29%)
Oct 21, 2002 4.364 4.406 4.354 4.385 1,410,719 +0.02(+0.43%)
Oct 18, 2002 4.448 4.469 4.366 4.366 1,425,493 -0.08(-1.84%)
Oct 17, 2002 4.385 4.448 4.385 4.448 1,179,094 +0.08(+1.92%)
Oct 16, 2002 4.375 4.392 4.291 4.364 983,214 -0.06(-1.42%)
Oct 15, 2002 4.333 4.480 4.293 4.427 2,081,764 +0.20(+4.77%)
Oct 14, 2002 4.301 4.322 4.196 4.226 2,245,236 -0.10(-2.38%)
Oct 11, 2002 4.333 4.438 4.316 4.329 915,537 +0.05(+1.18%)
Oct 10, 2002 4.154 4.291 4.071 4.278 2,266,206 +0.07(+1.70%)
Oct 09, 2002 4.385 4.389 4.133 4.207 1,374,498 -0.20(-4.52%)
Oct 08, 2002 4.511 4.566 4.343 4.406 1,667,603 -0.16(-3.40%)
Oct 07, 2002 4.784 4.784 4.553 4.562 635,300 -0.20(-4.23%)
Oct 04, 2002 4.805 4.834 4.721 4.763 549,513 -0.05(-1.00%)
Oct 03, 2002 4.763 5.057 4.742 4.811 579,062 +0.05(+1.01%)
Oct 02, 2002 4.910 4.910 4.752 4.763 722,993 -0.13(-2.58%)
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.