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

Highwoods Properties (NY: HIW )

26.29 -0.05 (-0.21%)
Streaming Delayed Price Updated: 11:34 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 (%)
Jun 30, 2003 4.682 4.709 4.586 4.586 5,423,238 -0.10(-2.06%)
Jun 27, 2003 4.637 4.740 4.637 4.682 1,877,125 +0.02(+0.53%)
Jun 26, 2003 4.567 4.658 4.567 4.658 1,552,275 +0.08(+1.66%)
Jun 25, 2003 4.606 4.606 4.549 4.582 1,206,028 +0.01(+0.13%)
Jun 24, 2003 4.524 4.575 4.487 4.575 948,288 +0.05(+1.14%)
Jun 23, 2003 4.526 4.534 4.518 4.524 1,292,104 +0.00(+0.00%)
Jun 20, 2003 4.483 4.538 4.483 4.524 1,193,384 +0.04(+0.92%)
Jun 19, 2003 4.470 4.516 4.470 4.483 606,904 -0.01(-0.18%)
Jun 18, 2003 4.538 4.538 4.481 4.491 378,829 -0.05(-1.18%)
Jun 17, 2003 4.565 4.567 4.532 4.545 1,229,371 -0.03(-0.67%)
Jun 16, 2003 4.503 4.586 4.497 4.575 1,253,200 +0.09(+2.02%)
Jun 13, 2003 4.530 4.530 4.433 4.485 804,343 -0.05(-1.00%)
Jun 12, 2003 4.575 4.577 4.516 4.530 646,781 -0.05(-1.03%)
Jun 11, 2003 4.481 4.577 4.462 4.577 1,161,288 +0.08(+1.69%)
Jun 10, 2003 4.364 4.501 4.359 4.501 1,488,083 +0.13(+2.87%)
Jun 09, 2003 4.442 4.464 4.374 4.376 790,726 -0.08(-1.85%)
Jun 06, 2003 4.436 4.483 4.413 4.458 1,125,302 -0.01(-0.23%)
Jun 05, 2003 4.464 4.475 4.433 4.468 977,953 +0.01(+0.14%)
Jun 04, 2003 4.359 4.477 4.359 4.462 786,836 +0.12(+2.79%)
Jun 03, 2003 4.442 4.442 4.324 4.341 1,045,062 -0.09(-2.13%)
Jun 02, 2003 4.394 4.452 4.388 4.436 834,980 +0.04(+0.94%)
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%)
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.