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

Highwoods Properties (NY: HIW )

26.46 +0.16 (+0.61%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 30, 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, 2003 4.440 4.469 4.402 4.402 2,086,027 -0.03(-0.61%)
Feb 27, 2003 4.400 4.430 4.400 4.430 2,975,607 +0.02(+0.43%)
Feb 26, 2003 4.495 4.495 4.379 4.411 4,305,205 -0.15(-3.31%)
Feb 25, 2003 4.463 4.562 4.438 4.562 763,110 +0.10(+2.21%)
Feb 24, 2003 4.536 4.536 4.459 4.463 546,442 -0.05(-1.11%)
Feb 21, 2003 4.474 4.549 4.438 4.513 449,562 +0.05(+1.13%)
Feb 20, 2003 4.463 4.492 4.436 4.463 566,009 -0.02(-0.37%)
Feb 19, 2003 4.411 4.492 4.400 4.480 820,380 +0.08(+1.81%)
Feb 18, 2003 4.386 4.421 4.363 4.400 1,255,625 +0.02(+0.48%)
Feb 14, 2003 4.438 4.448 4.358 4.379 873,831 -0.05(-1.04%)
Feb 13, 2003 4.442 4.451 4.419 4.425 701,069 -0.04(-0.80%)
Feb 12, 2003 4.465 4.518 4.461 4.461 452,903 -0.03(-0.56%)
Feb 11, 2003 4.526 4.541 4.486 4.486 720,636 -0.06(-1.34%)
Feb 10, 2003 4.503 4.547 4.484 4.547 527,353 +0.06(+1.35%)
Feb 07, 2003 4.547 4.562 4.486 4.486 492,514 -0.04(-0.93%)
Feb 06, 2003 4.484 4.566 4.484 4.528 779,337 -0.11(-2.39%)
Feb 05, 2003 4.648 4.666 4.629 4.639 740,203 -0.01(-0.18%)
Feb 04, 2003 4.639 4.654 4.620 4.648 745,452 +0.00(+0.00%)
Feb 03, 2003 4.635 4.668 4.631 4.648 724,454 +0.00(+0.00%)
Jan 31, 2003 4.536 4.648 4.536 4.648 878,603 +0.08(+1.84%)
Jan 30, 2003 4.601 4.618 4.564 4.564 1,759,116 -0.04(-0.77%)
Jan 29, 2003 4.547 4.610 4.547 4.599 4,126,717 +0.05(+1.15%)
Jan 28, 2003 4.509 4.557 4.486 4.547 951,621 +0.05(+1.02%)
Jan 27, 2003 4.511 4.524 4.488 4.501 571,259 -0.01(-0.14%)
Jan 24, 2003 4.547 4.547 4.507 4.507 490,128 -0.04(-0.83%)
Jan 23, 2003 4.557 4.560 4.536 4.545 781,246 -0.00(-0.05%)
Jan 22, 2003 4.562 4.568 4.526 4.547 960,212 -0.01(-0.23%)
Jan 21, 2003 4.536 4.564 4.516 4.557 613,256 +0.04(+0.93%)
Jan 17, 2003 4.560 4.560 4.501 4.516 534,989 -0.04(-0.97%)
Jan 16, 2003 4.557 4.610 4.557 4.560 2,478,798 -0.00(-0.09%)
Jan 15, 2003 4.580 4.580 4.513 4.564 634,255 +0.00(+0.09%)
Jan 14, 2003 4.560 4.576 4.560 4.560 629,005 -0.00(-0.09%)
Jan 13, 2003 4.599 4.610 4.564 4.564 1,890,835 -0.04(-0.77%)
Jan 10, 2003 4.589 4.631 4.583 4.599 838,038 +0.00(+0.00%)
Jan 09, 2003 4.585 4.620 4.580 4.599 833,265 +0.01(+0.18%)
Jan 08, 2003 4.639 4.639 4.591 4.591 415,201 -0.05(-1.13%)
Jan 07, 2003 4.704 4.704 4.622 4.643 691,524 -0.05(-0.98%)
Jan 06, 2003 4.656 4.708 4.633 4.689 1,045,638 +0.03(+0.72%)
Jan 03, 2003 4.662 4.704 4.622 4.656 1,289,509 -0.01(-0.13%)
Jan 02, 2003 4.637 4.692 4.637 4.662 607,052 +0.03(+0.68%)
Dec 31, 2002 4.687 4.723 4.631 4.631 1,654,600 -0.06(-1.34%)
Dec 30, 2002 4.683 4.702 4.631 4.694 815,130 +0.01(+0.22%)
Dec 27, 2002 4.631 4.692 4.614 4.683 423,791 +0.02(+0.45%)
Dec 26, 2002 4.662 4.721 4.627 4.662 500,150 +0.00(+0.05%)
Dec 24, 2002 4.637 4.666 4.599 4.660 258,665 -0.01(-0.18%)
Dec 23, 2002 4.568 4.673 4.568 4.668 912,010 +0.06(+1.27%)
Dec 20, 2002 4.536 4.610 4.526 4.610 704,410 +0.07(+1.62%)
Dec 19, 2002 4.547 4.562 4.526 4.536 816,084 -0.06(-1.37%)
Dec 18, 2002 4.516 4.599 4.507 4.599 1,243,217 +0.07(+1.62%)
Dec 17, 2002 4.505 4.585 4.505 4.526 1,508,563 -0.03(-0.64%)
Dec 16, 2002 4.526 4.555 4.495 4.555 1,879,381 +0.05(+1.21%)
Dec 13, 2002 4.526 4.541 4.501 4.501 802,244 -0.03(-0.56%)
Dec 12, 2002 4.516 4.568 4.495 4.526 660,026 +0.01(+0.23%)
Dec 11, 2002 4.451 4.520 4.448 4.516 668,139 +0.04(+0.89%)
Dec 10, 2002 4.526 4.547 4.453 4.476 845,196 -0.06(-1.34%)
Dec 09, 2002 4.507 4.557 4.495 4.536 917,260 +0.03(+0.65%)
Dec 06, 2002 4.442 4.524 4.442 4.507 856,173 +0.01(+0.23%)
Dec 05, 2002 4.459 4.505 4.442 4.497 934,441 +0.04(+0.85%)
Dec 04, 2002 4.472 4.480 4.444 4.459 1,711,392 -0.01(-0.28%)
Dec 03, 2002 4.358 4.484 4.352 4.472 2,900,680 +0.12(+2.79%)
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.