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

Highwoods Properties (NY: HIW )

26.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 4.689 4.715 4.592 4.592 5,415,872 -0.10(-2.06%)
Jun 27, 2003 4.643 4.746 4.643 4.689 1,874,575 +0.02(+0.53%)
Jun 26, 2003 4.573 4.664 4.573 4.664 1,550,167 +0.08(+1.66%)
Jun 25, 2003 4.612 4.612 4.555 4.588 1,204,390 +0.01(+0.13%)
Jun 24, 2003 4.530 4.582 4.493 4.582 947,000 +0.05(+1.14%)
Jun 23, 2003 4.532 4.540 4.524 4.530 1,290,349 +0.00(+0.00%)
Jun 20, 2003 4.489 4.545 4.489 4.530 1,191,763 +0.04(+0.92%)
Jun 19, 2003 4.477 4.522 4.477 4.489 606,080 -0.01(-0.18%)
Jun 18, 2003 4.545 4.545 4.487 4.497 378,314 -0.05(-1.18%)
Jun 17, 2003 4.571 4.573 4.538 4.551 1,227,701 -0.03(-0.67%)
Jun 16, 2003 4.510 4.592 4.503 4.582 1,251,497 +0.09(+2.02%)
Jun 13, 2003 4.536 4.536 4.439 4.491 803,250 -0.05(-1.00%)
Jun 12, 2003 4.582 4.584 4.522 4.536 645,903 -0.05(-1.03%)
Jun 11, 2003 4.487 4.584 4.468 4.584 1,159,711 +0.08(+1.69%)
Jun 10, 2003 4.369 4.507 4.365 4.507 1,486,062 +0.13(+2.87%)
Jun 09, 2003 4.448 4.470 4.380 4.382 789,652 -0.08(-1.85%)
Jun 06, 2003 4.442 4.489 4.419 4.464 1,123,774 -0.01(-0.23%)
Jun 05, 2003 4.470 4.481 4.439 4.474 976,624 +0.01(+0.14%)
Jun 04, 2003 4.365 4.483 4.365 4.468 785,767 +0.12(+2.79%)
Jun 03, 2003 4.448 4.448 4.330 4.347 1,043,643 -0.09(-2.13%)
Jun 02, 2003 4.400 4.458 4.394 4.442 833,846 +0.04(+0.94%)
May 30, 2003 4.299 4.402 4.293 4.400 898,436 +0.09(+2.15%)
May 29, 2003 4.365 4.376 4.264 4.308 1,657,008 -0.07(-1.69%)
May 28, 2003 4.404 4.417 4.369 4.382 1,299,090 -0.02(-0.51%)
May 27, 2003 4.355 4.407 4.326 4.404 1,170,395 +0.02(+0.56%)
May 23, 2003 4.328 4.396 4.318 4.380 897,465 +0.05(+1.05%)
May 22, 2003 4.334 4.361 4.324 4.334 840,645 +0.00(+0.00%)
May 21, 2003 4.324 4.355 4.318 4.334 474,957 +0.01(+0.24%)
May 20, 2003 4.345 4.365 4.324 4.324 933,888 -0.02(-0.47%)
May 19, 2003 4.357 4.357 4.302 4.345 999,935 -0.02(-0.47%)
May 16, 2003 4.293 4.365 4.242 4.365 2,549,131 +0.05(+1.19%)
May 15, 2003 4.320 4.339 4.314 4.314 1,007,705 +0.00(+0.05%)
May 14, 2003 4.339 4.341 4.295 4.312 1,446,239 -0.01(-0.29%)
May 13, 2003 4.304 4.334 4.304 4.324 1,875,546 +0.00(+0.00%)
May 12, 2003 4.273 4.345 4.264 4.324 1,048,499 +0.06(+1.45%)
May 09, 2003 4.246 4.285 4.238 4.262 901,836 +0.03(+0.63%)
May 08, 2003 4.223 4.242 4.199 4.236 1,252,469 +0.01(+0.29%)
May 07, 2003 4.238 4.246 4.201 4.223 1,540,454 -0.02(-0.58%)
May 06, 2003 4.197 4.287 4.176 4.248 2,431,606 +0.03(+0.78%)
May 05, 2003 4.159 4.215 4.153 4.215 1,486,062 -0.01(-0.15%)
May 02, 2003 4.170 4.238 4.170 4.221 2,395,668 +0.07(+1.64%)
May 01, 2003 4.180 4.188 4.149 4.153 2,164,017 -0.02(-0.39%)
Apr 30, 2003 4.192 4.215 4.170 4.170 1,340,370 -0.01(-0.34%)
Apr 29, 2003 4.182 4.225 4.180 4.184 750,315 -0.00(-0.05%)
Apr 28, 2003 4.180 4.211 4.159 4.186 3,138,700 +0.00(+0.10%)
Apr 25, 2003 4.324 4.324 4.118 4.182 3,032,344 -0.20(-4.47%)
Apr 24, 2003 4.427 4.431 4.376 4.378 724,576 -0.06(-1.39%)
Apr 23, 2003 4.396 4.439 4.386 4.439 574,028 +0.03(+0.75%)
Apr 22, 2003 4.345 4.417 4.345 4.407 823,647 +0.04(+0.90%)
Apr 21, 2003 4.271 4.367 4.271 4.367 1,049,471 +0.10(+2.32%)
Apr 17, 2003 4.337 4.345 4.269 4.269 1,505,002 -0.07(-1.57%)
Apr 16, 2003 4.365 4.394 4.324 4.337 1,222,844 -0.03(-0.66%)
Apr 15, 2003 4.324 4.365 4.312 4.365 804,707 +0.03(+0.66%)
Apr 14, 2003 4.285 4.345 4.285 4.337 1,220,416 +0.05(+1.25%)
Apr 11, 2003 4.326 4.363 4.283 4.283 632,790 -0.04(-0.86%)
Apr 10, 2003 4.361 4.363 4.318 4.320 337,520 -0.04(-0.99%)
Apr 09, 2003 4.304 4.376 4.304 4.363 460,873 +0.04(+0.86%)
Apr 08, 2003 4.411 4.437 4.326 4.326 641,046 -0.08(-1.82%)
Apr 07, 2003 4.365 4.462 4.365 4.407 811,992 +0.08(+1.90%)
Apr 04, 2003 4.386 4.429 4.324 4.324 448,732 -0.08(-1.82%)
Apr 03, 2003 4.448 4.452 4.394 4.404 757,114 -0.04(-0.88%)
Apr 02, 2003 4.407 4.485 4.407 4.444 952,828 +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.