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

Highwoods Properties (NY: HIW )

26.23 -0.11 (-0.42%)
Streaming Delayed Price Updated: 9:32 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 (%)
Dec 31, 2003 5.279 5.305 5.213 5.223 1,221,590 -0.08(-1.44%)
Dec 30, 2003 5.274 5.314 5.264 5.299 809,692 +0.02(+0.47%)
Dec 29, 2003 5.244 5.285 5.246 5.274 922,028 +0.03(+0.59%)
Dec 26, 2003 5.242 5.264 5.233 5.244 518,397 -0.00(-0.08%)
Dec 24, 2003 5.198 5.252 5.198 5.248 375,911 -0.02(-0.43%)
Dec 23, 2003 5.285 5.301 5.248 5.270 1,061,110 -0.02(-0.43%)
Dec 22, 2003 5.192 5.293 5.182 5.293 804,343 +0.07(+1.34%)
Dec 19, 2003 5.215 5.242 5.196 5.223 708,055 +0.01(+0.16%)
Dec 18, 2003 5.233 5.260 5.200 5.215 1,556,652 +0.05(+1.04%)
Dec 17, 2003 5.192 5.192 5.137 5.161 1,719,563 +0.04(+0.80%)
Dec 16, 2003 5.079 5.137 5.079 5.120 1,706,433 +0.03(+0.52%)
Dec 15, 2003 5.166 5.200 5.075 5.094 1,443,344 -0.08(-1.59%)
Dec 12, 2003 5.141 5.174 5.141 5.176 750,850 +0.03(+0.52%)
Dec 11, 2003 5.114 5.151 5.114 5.149 720,213 +0.02(+0.36%)
Dec 10, 2003 5.122 5.133 5.089 5.131 736,747 -0.01(-0.24%)
Dec 09, 2003 5.149 5.159 5.122 5.143 522,288 -0.01(-0.20%)
Dec 08, 2003 5.118 5.153 5.108 5.153 912,302 +0.04(+0.76%)
Dec 05, 2003 5.110 5.141 5.096 5.114 418,219 +0.01(+0.12%)
Dec 04, 2003 5.120 5.135 5.077 5.108 1,000,809 -0.02(-0.44%)
Dec 03, 2003 5.153 5.153 5.112 5.131 1,314,960 -0.01(-0.16%)
Dec 02, 2003 5.174 5.190 5.151 5.139 1,094,179 -0.03(-0.52%)
Dec 01, 2003 5.042 5.163 5.042 5.166 1,438,481 +0.12(+2.36%)
Nov 28, 2003 5.059 5.094 5.046 5.046 428,431 -0.02(-0.45%)
Nov 26, 2003 5.083 5.096 5.034 5.069 640,945 +0.00(+0.08%)
Nov 25, 2003 5.015 5.065 5.015 5.065 1,216,241 +0.04(+0.74%)
Nov 24, 2003 5.007 5.054 4.976 5.028 1,541,577 +0.03(+0.53%)
Nov 21, 2003 5.071 5.089 4.995 5.001 2,227,749 -0.07(-1.42%)
Nov 20, 2003 5.104 5.106 5.036 5.073 845,192 -0.04(-0.72%)
Nov 19, 2003 5.110 5.137 5.083 5.110 1,429,241 +0.00(+0.00%)
Nov 18, 2003 5.151 5.190 5.112 5.110 1,444,316 -0.04(-0.80%)
Nov 17, 2003 5.085 5.161 5.079 5.151 1,266,330 +0.01(+0.16%)
Nov 14, 2003 5.159 5.198 5.145 5.143 639,487 -0.02(-0.36%)
Nov 13, 2003 5.131 5.161 5.106 5.161 501,863 +0.02(+0.40%)
Nov 12, 2003 5.118 5.143 5.100 5.141 1,525,529 +0.04(+0.85%)
Nov 11, 2003 5.120 5.112 5.079 5.098 526,178 -0.02(-0.44%)
Nov 10, 2003 5.161 5.155 5.108 5.120 621,980 -0.04(-0.80%)
Nov 07, 2003 5.172 5.200 5.145 5.161 1,790,077 +0.00(+0.08%)
Nov 06, 2003 5.094 5.157 5.094 5.157 2,233,098 -0.00(-0.08%)
Nov 05, 2003 5.114 5.163 5.091 5.161 780,514 -0.02(-0.36%)
Nov 04, 2003 5.114 5.180 5.091 5.180 767,671 +0.07(+1.33%)
Nov 03, 2003 5.100 5.149 5.102 5.112 1,148,645 +0.01(+0.24%)
Oct 31, 2003 5.221 5.221 5.038 5.100 1,613,549 -0.10(-2.02%)
Oct 30, 2003 5.205 5.231 5.205 5.205 804,343 +0.00(+0.04%)
Oct 29, 2003 5.200 5.213 5.180 5.203 959,473 -0.00(-0.04%)
Oct 28, 2003 5.207 5.209 5.141 5.205 744,528 -0.00(-0.04%)
Oct 27, 2003 5.124 5.260 5.124 5.207 1,085,425 +0.10(+2.01%)
Oct 24, 2003 5.161 5.182 5.102 5.104 1,825,577 -0.07(-1.31%)
Oct 23, 2003 5.192 5.205 5.161 5.172 1,229,371 -0.02(-0.47%)
Oct 22, 2003 5.233 5.246 5.196 5.196 1,282,864 -0.05(-0.94%)
Oct 21, 2003 5.260 5.260 5.240 5.246 873,884 -0.01(-0.23%)
Oct 20, 2003 5.246 5.277 5.244 5.258 693,466 +0.02(+0.31%)
Oct 17, 2003 5.324 5.324 5.242 5.242 1,281,891 -0.07(-1.24%)
Oct 16, 2003 5.281 5.314 5.281 5.307 649,699 +0.02(+0.39%)
Oct 15, 2003 5.342 5.344 5.281 5.287 1,141,836 -0.04(-0.81%)
Oct 14, 2003 5.346 5.346 5.301 5.330 1,750,686 -0.02(-0.38%)
Oct 13, 2003 5.301 5.355 5.307 5.351 1,107,795 +0.05(+0.93%)
Oct 10, 2003 5.264 5.326 5.264 5.301 1,392,282 +0.00(+0.04%)
Oct 09, 2003 5.274 5.346 5.274 5.299 1,967,577 +0.00(+0.04%)
Oct 08, 2003 5.305 5.336 5.252 5.297 2,893,982 -0.00(-0.04%)
Oct 07, 2003 5.285 5.338 5.235 5.299 26,859,426 +0.00(+0.04%)
Oct 06, 2003 5.219 5.301 5.211 5.297 2,161,612 +0.08(+1.54%)
Oct 03, 2003 5.141 5.254 5.141 5.217 4,676,279 +0.12(+2.34%)
Oct 02, 2003 5.071 5.102 5.046 5.098 2,495,701 +0.08(+1.56%)
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.