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

Highwoods Properties (NY: HIW )

25.68 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.329 4.363 4.283 4.283 1,065,682 -0.08(-1.73%)
Mar 28, 2003 4.369 4.402 4.348 4.358 516,853 -0.01(-0.14%)
Mar 27, 2003 4.421 4.421 4.363 4.365 808,926 -0.06(-1.28%)
Mar 26, 2003 4.430 4.430 4.392 4.421 1,009,845 -0.01(-0.28%)
Mar 25, 2003 4.400 4.436 4.400 4.434 915,828 +0.03(+0.76%)
Mar 24, 2003 4.568 4.568 4.400 4.400 867,149 -0.18(-4.02%)
Mar 21, 2003 4.442 4.612 4.413 4.585 967,848 +0.12(+2.72%)
Mar 20, 2003 4.375 4.463 4.316 4.463 1,174,016 +0.09(+2.16%)
Mar 19, 2003 4.379 4.394 4.344 4.369 1,640,760 -0.01(-0.24%)
Mar 18, 2003 4.396 4.396 4.360 4.379 943,985 +0.02(+0.48%)
Mar 17, 2003 4.191 4.358 4.184 4.358 871,445 +0.14(+3.38%)
Mar 14, 2003 4.199 4.226 4.182 4.216 1,062,819 +0.01(+0.20%)
Mar 13, 2003 4.243 4.243 4.182 4.207 987,892 +0.02(+0.40%)
Mar 12, 2003 4.197 4.216 4.168 4.191 638,550 -0.01(-0.15%)
Mar 11, 2003 4.237 4.239 4.180 4.197 1,169,244 -0.02(-0.45%)
Mar 10, 2003 4.264 4.275 4.180 4.216 819,425 -0.05(-1.23%)
Mar 07, 2003 4.262 4.298 4.256 4.268 879,080 +0.01(+0.20%)
Mar 06, 2003 4.337 4.337 4.256 4.260 1,477,065 -0.07(-1.64%)
Mar 05, 2003 4.358 4.371 4.285 4.331 2,153,318 -0.05(-1.10%)
Mar 04, 2003 4.404 4.411 4.371 4.379 1,414,069 -0.03(-0.71%)
Mar 03, 2003 4.402 4.415 4.398 4.411 813,698 +0.01(+0.19%)
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%)
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.