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

Highwoods Properties (NY: HIW )

26.36 +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:09 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 (%)
May 30, 2003 4.294 4.396 4.287 4.394 899,658 +0.09(+2.15%)
May 29, 2003 4.359 4.370 4.259 4.302 1,659,262 -0.07(-1.69%)
May 28, 2003 4.399 4.411 4.364 4.376 1,300,857 -0.02(-0.51%)
May 27, 2003 4.349 4.401 4.320 4.399 1,171,987 +0.02(+0.56%)
May 23, 2003 4.322 4.390 4.312 4.374 898,685 +0.05(+1.05%)
May 22, 2003 4.329 4.355 4.318 4.329 841,788 +0.00(+0.00%)
May 21, 2003 4.318 4.349 4.312 4.329 475,603 +0.01(+0.24%)
May 20, 2003 4.339 4.359 4.318 4.318 935,158 -0.02(-0.47%)
May 19, 2003 4.351 4.351 4.296 4.339 1,001,295 -0.02(-0.47%)
May 16, 2003 4.287 4.359 4.236 4.359 2,552,598 +0.05(+1.19%)
May 15, 2003 4.314 4.333 4.308 4.308 1,009,076 +0.00(+0.05%)
May 14, 2003 4.333 4.335 4.290 4.306 1,448,207 -0.01(-0.29%)
May 13, 2003 4.298 4.329 4.298 4.318 1,878,097 +0.00(+0.00%)
May 12, 2003 4.267 4.339 4.259 4.318 1,049,925 +0.06(+1.45%)
May 09, 2003 4.240 4.279 4.232 4.257 903,062 +0.03(+0.63%)
May 08, 2003 4.218 4.236 4.193 4.230 1,254,172 +0.01(+0.29%)
May 07, 2003 4.232 4.240 4.195 4.218 1,542,549 -0.02(-0.58%)
May 06, 2003 4.191 4.281 4.170 4.242 2,434,913 +0.03(+0.78%)
May 05, 2003 4.154 4.209 4.148 4.209 1,488,083 -0.01(-0.15%)
May 02, 2003 4.164 4.232 4.164 4.215 2,398,927 +0.07(+1.64%)
May 01, 2003 4.174 4.183 4.144 4.148 2,166,961 -0.02(-0.40%)
Apr 30, 2003 4.187 4.209 4.164 4.164 1,342,193 -0.01(-0.34%)
Apr 29, 2003 4.176 4.220 4.174 4.178 751,336 -0.00(-0.05%)
Apr 28, 2003 4.174 4.205 4.154 4.181 3,142,969 +0.00(+0.10%)
Apr 25, 2003 4.318 4.318 4.113 4.176 3,036,469 -0.20(-4.47%)
Apr 24, 2003 4.421 4.425 4.370 4.372 725,562 -0.06(-1.39%)
Apr 23, 2003 4.390 4.433 4.380 4.433 574,808 +0.03(+0.75%)
Apr 22, 2003 4.339 4.411 4.339 4.401 824,768 +0.04(+0.90%)
Apr 21, 2003 4.265 4.361 4.265 4.361 1,050,898 +0.10(+2.32%)
Apr 17, 2003 4.331 4.339 4.263 4.263 1,507,049 -0.07(-1.57%)
Apr 16, 2003 4.359 4.388 4.318 4.331 1,224,508 -0.03(-0.66%)
Apr 15, 2003 4.318 4.359 4.306 4.359 805,802 +0.03(+0.66%)
Apr 14, 2003 4.279 4.339 4.279 4.331 1,222,076 +0.05(+1.25%)
Apr 11, 2003 4.320 4.357 4.277 4.277 633,651 -0.04(-0.86%)
Apr 10, 2003 4.355 4.357 4.312 4.314 337,979 -0.04(-0.99%)
Apr 09, 2003 4.298 4.370 4.298 4.357 461,500 +0.04(+0.86%)
Apr 08, 2003 4.405 4.431 4.320 4.320 641,918 -0.08(-1.82%)
Apr 07, 2003 4.359 4.456 4.359 4.401 813,096 +0.08(+1.90%)
Apr 04, 2003 4.380 4.423 4.318 4.318 449,342 -0.08(-1.82%)
Apr 03, 2003 4.442 4.446 4.388 4.399 758,144 -0.04(-0.88%)
Apr 02, 2003 4.401 4.479 4.401 4.438 954,124 +0.05(+1.08%)
Apr 01, 2003 4.215 4.390 4.215 4.390 1,276,542 +0.19(+4.45%)
Mar 31, 2003 4.248 4.281 4.203 4.203 1,085,912 -0.07(-1.73%)
Mar 28, 2003 4.287 4.320 4.267 4.277 526,664 -0.01(-0.14%)
Mar 27, 2003 4.339 4.339 4.281 4.283 824,281 -0.06(-1.28%)
Mar 26, 2003 4.347 4.347 4.310 4.339 1,029,014 -0.01(-0.28%)
Mar 25, 2003 4.318 4.353 4.318 4.351 933,213 +0.03(+0.76%)
Mar 24, 2003 4.483 4.483 4.318 4.318 883,610 -0.18(-4.02%)
Mar 21, 2003 4.359 4.526 4.331 4.499 986,220 +0.12(+2.72%)
Mar 20, 2003 4.294 4.380 4.236 4.380 1,196,302 +0.09(+2.16%)
Mar 19, 2003 4.298 4.312 4.263 4.287 1,671,905 -0.01(-0.24%)
Mar 18, 2003 4.314 4.314 4.279 4.298 961,905 +0.02(+0.48%)
Mar 17, 2003 4.113 4.277 4.106 4.277 887,987 +0.14(+3.38%)
Mar 14, 2003 4.121 4.148 4.104 4.137 1,082,994 +0.01(+0.20%)
Mar 13, 2003 4.164 4.164 4.104 4.129 1,006,644 +0.02(+0.40%)
Mar 12, 2003 4.119 4.137 4.090 4.113 650,671 -0.01(-0.15%)
Mar 11, 2003 4.158 4.160 4.102 4.119 1,191,439 -0.02(-0.45%)
Mar 10, 2003 4.185 4.195 4.102 4.137 834,980 -0.05(-1.23%)
Mar 07, 2003 4.183 4.218 4.176 4.189 895,768 +0.01(+0.20%)
Mar 06, 2003 4.257 4.257 4.176 4.181 1,505,104 -0.07(-1.65%)
Mar 05, 2003 4.277 4.290 4.205 4.250 2,194,194 -0.05(-1.10%)
Mar 04, 2003 4.322 4.329 4.290 4.298 1,440,912 -0.03(-0.71%)
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.