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

Highwoods Properties (NY: HIW )

26.39 +0.05 (+0.19%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
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.