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

Highwoods Properties (NY: HIW )

27.73 +0.65 (+2.40%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 14, 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 4.778 4.805 4.679 4.679 5,314,980 -0.10(-2.06%)
Jun 27, 2003 4.731 4.836 4.731 4.778 1,839,654 +0.03(+0.53%)
Jun 26, 2003 4.660 4.752 4.660 4.752 1,521,289 +0.08(+1.66%)
Jun 25, 2003 4.700 4.700 4.641 4.675 1,181,954 +0.01(+0.13%)
Jun 24, 2003 4.616 4.669 4.578 4.669 929,359 +0.05(+1.14%)
Jun 23, 2003 4.618 4.627 4.610 4.616 1,266,311 +0.00(+0.00%)
Jun 20, 2003 4.574 4.631 4.574 4.616 1,169,562 +0.04(+0.92%)
Jun 19, 2003 4.562 4.608 4.562 4.574 594,789 -0.01(-0.18%)
Jun 18, 2003 4.631 4.631 4.572 4.583 371,267 -0.05(-1.18%)
Jun 17, 2003 4.658 4.660 4.624 4.637 1,204,830 -0.03(-0.67%)
Jun 16, 2003 4.595 4.679 4.589 4.669 1,228,183 +0.09(+2.02%)
Jun 13, 2003 4.622 4.622 4.524 4.576 788,287 -0.05(-1.00%)
Jun 12, 2003 4.669 4.671 4.608 4.622 633,870 -0.05(-1.03%)
Jun 11, 2003 4.572 4.671 4.553 4.671 1,138,107 +0.08(+1.69%)
Jun 10, 2003 4.452 4.593 4.448 4.593 1,458,378 +0.13(+2.87%)
Jun 09, 2003 4.532 4.555 4.463 4.465 774,942 -0.08(-1.85%)
Jun 06, 2003 4.526 4.574 4.503 4.549 1,102,839 -0.01(-0.23%)
Jun 05, 2003 4.555 4.566 4.524 4.559 958,431 +0.01(+0.14%)
Jun 04, 2003 4.448 4.568 4.448 4.553 771,129 +0.12(+2.79%)
Jun 03, 2003 4.532 4.532 4.413 4.429 1,024,201 -0.10(-2.13%)
Jun 02, 2003 4.484 4.543 4.478 4.526 818,312 +0.04(+0.94%)
May 30, 2003 4.381 4.486 4.375 4.484 881,699 +0.09(+2.15%)
May 29, 2003 4.448 4.459 4.345 4.389 1,626,140 -0.08(-1.69%)
May 28, 2003 4.488 4.501 4.452 4.465 1,274,890 -0.02(-0.51%)
May 27, 2003 4.438 4.490 4.408 4.488 1,148,592 +0.03(+0.56%)
May 23, 2003 4.410 4.480 4.400 4.463 880,746 +0.05(+1.05%)
May 22, 2003 4.417 4.444 4.406 4.417 824,984 +0.00(+0.00%)
May 21, 2003 4.406 4.438 4.400 4.417 466,109 +0.01(+0.24%)
May 20, 2003 4.427 4.448 4.406 4.406 916,491 -0.02(-0.47%)
May 19, 2003 4.440 4.440 4.383 4.427 981,307 -0.02(-0.47%)
May 16, 2003 4.375 4.448 4.322 4.448 2,501,644 +0.05(+1.19%)
May 15, 2003 4.402 4.421 4.396 4.396 988,933 +0.00(+0.05%)
May 14, 2003 4.421 4.423 4.377 4.394 1,419,298 -0.01(-0.29%)
May 13, 2003 4.385 4.417 4.385 4.406 1,840,607 +0.00(+0.00%)
May 12, 2003 4.354 4.427 4.345 4.406 1,028,967 +0.06(+1.45%)
May 09, 2003 4.327 4.366 4.318 4.343 885,035 +0.03(+0.63%)
May 08, 2003 4.303 4.322 4.278 4.316 1,229,136 +0.01(+0.29%)
May 07, 2003 4.318 4.327 4.280 4.303 1,511,757 -0.03(-0.58%)
May 06, 2003 4.276 4.368 4.255 4.329 2,386,308 +0.03(+0.78%)
May 05, 2003 4.238 4.295 4.232 4.295 1,458,378 -0.01(-0.15%)
May 02, 2003 4.249 4.318 4.249 4.301 2,351,040 +0.07(+1.64%)
May 01, 2003 4.259 4.268 4.228 4.232 2,123,704 -0.02(-0.40%)
Apr 30, 2003 4.272 4.295 4.249 4.249 1,315,400 -0.01(-0.34%)
Apr 29, 2003 4.261 4.306 4.259 4.264 736,338 -0.00(-0.05%)
Apr 28, 2003 4.259 4.291 4.238 4.266 3,080,229 +0.00(+0.10%)
Apr 25, 2003 4.406 4.406 4.196 4.261 2,975,855 -0.20(-4.47%)
Apr 24, 2003 4.511 4.515 4.459 4.461 711,078 -0.06(-1.39%)
Apr 23, 2003 4.480 4.524 4.469 4.524 563,334 +0.03(+0.75%)
Apr 22, 2003 4.427 4.501 4.427 4.490 808,304 +0.04(+0.90%)
Apr 21, 2003 4.352 4.450 4.352 4.450 1,029,920 +0.10(+2.32%)
Apr 17, 2003 4.419 4.427 4.350 4.350 1,476,966 -0.07(-1.57%)
Apr 16, 2003 4.448 4.478 4.406 4.419 1,200,064 -0.03(-0.66%)
Apr 15, 2003 4.406 4.448 4.394 4.448 789,716 +0.03(+0.66%)
Apr 14, 2003 4.366 4.427 4.366 4.419 1,197,681 +0.05(+1.25%)
Apr 11, 2003 4.408 4.446 4.364 4.364 621,002 -0.04(-0.86%)
Apr 10, 2003 4.444 4.446 4.400 4.402 331,233 -0.04(-0.99%)
Apr 09, 2003 4.385 4.459 4.385 4.446 452,288 +0.04(+0.86%)
Apr 08, 2003 4.494 4.522 4.408 4.408 629,104 -0.08(-1.82%)
Apr 07, 2003 4.448 4.547 4.448 4.490 796,865 +0.08(+1.90%)
Apr 04, 2003 4.469 4.513 4.406 4.406 440,373 -0.08(-1.82%)
Apr 03, 2003 4.532 4.536 4.478 4.488 743,010 -0.04(-0.88%)
Apr 02, 2003 4.490 4.570 4.490 4.528 935,078 +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.