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

Highwoods Properties (NY: HIW )

26.27 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2004 5.733 5.766 5.704 5.704 801,308 -0.05(-0.89%)
Dec 30, 2004 5.733 5.755 5.696 5.755 483,698 +0.02(+0.40%)
Dec 29, 2004 5.663 5.739 5.663 5.733 497,296 +0.04(+0.69%)
Dec 28, 2004 5.714 5.741 5.687 5.694 710,978 -0.02(-0.36%)
Dec 27, 2004 5.687 5.735 5.652 5.714 520,607 +0.02(+0.33%)
Dec 23, 2004 5.733 5.766 5.696 5.696 1,165,539 -0.04(-0.61%)
Dec 22, 2004 5.656 5.735 5.646 5.731 652,701 +0.04(+0.65%)
Dec 21, 2004 5.560 5.694 5.560 5.694 1,343,284 +0.13(+2.26%)
Dec 20, 2004 5.591 5.611 5.543 5.568 631,333 -0.04(-0.77%)
Dec 17, 2004 5.539 5.640 5.523 5.611 1,407,874 +0.07(+1.30%)
Dec 16, 2004 5.611 5.644 5.535 5.539 1,063,554 -0.10(-1.82%)
Dec 15, 2004 5.599 5.642 5.562 5.642 769,255 +0.02(+0.40%)
Dec 14, 2004 5.560 5.619 5.547 5.619 874,154 +0.02(+0.40%)
Dec 13, 2004 5.630 5.632 5.533 5.597 950,400 -0.03(-0.51%)
Dec 10, 2004 5.572 5.626 5.551 5.626 964,483 +0.01(+0.22%)
Dec 09, 2004 5.601 5.642 5.539 5.613 1,103,862 +0.01(+0.22%)
Dec 08, 2004 5.518 5.603 5.518 5.601 761,971 +0.06(+1.12%)
Dec 07, 2004 5.621 5.628 5.539 5.539 1,391,848 -0.10(-1.72%)
Dec 06, 2004 5.630 5.648 5.504 5.636 1,782,789 +0.00(+0.07%)
Dec 03, 2004 5.539 5.632 5.502 5.632 1,698,287 +0.12(+2.24%)
Dec 02, 2004 5.508 5.545 5.463 5.508 1,302,004 -0.04(-0.71%)
Dec 01, 2004 5.488 5.558 5.432 5.547 3,674,848 +0.22(+4.14%)
Nov 30, 2004 5.442 5.442 5.306 5.327 2,524,363 -0.09(-1.63%)
Nov 29, 2004 5.463 5.488 5.376 5.416 2,092,142 -0.05(-0.83%)
Nov 26, 2004 5.498 5.521 5.457 5.461 394,340 -0.04(-0.67%)
Nov 24, 2004 5.387 5.508 5.387 5.498 1,123,288 +0.04(+0.64%)
Nov 23, 2004 5.360 5.463 5.327 5.463 1,634,668 +0.10(+1.92%)
Nov 22, 2004 5.327 5.416 5.290 5.360 1,780,846 +0.03(+0.50%)
Nov 19, 2004 5.346 5.346 5.282 5.333 1,127,659 -0.01(-0.23%)
Nov 18, 2004 5.416 5.451 5.276 5.346 1,736,653 -0.04(-0.65%)
Nov 17, 2004 5.529 5.558 5.335 5.381 1,808,528 -0.12(-2.24%)
Nov 16, 2004 5.498 5.553 5.442 5.504 1,139,800 +0.00(+0.07%)
Nov 15, 2004 5.467 5.541 5.395 5.500 1,289,377 +0.03(+0.60%)
Nov 12, 2004 5.339 5.467 5.288 5.467 814,906 +0.14(+2.59%)
Nov 11, 2004 5.298 5.329 5.232 5.329 741,088 +0.06(+1.17%)
Nov 10, 2004 5.203 5.280 5.179 5.267 783,825 +0.05(+0.91%)
Nov 09, 2004 5.189 5.224 5.160 5.220 853,271 +0.02(+0.40%)
Nov 08, 2004 5.148 5.199 5.144 5.199 1,395,247 +0.05(+0.88%)
Nov 05, 2004 5.300 5.300 5.146 5.154 2,327,193 -0.15(-2.80%)
Nov 04, 2004 5.193 5.306 5.193 5.302 1,139,314 -0.01(-0.23%)
Nov 03, 2004 5.302 5.315 5.249 5.315 1,751,708 +0.08(+1.53%)
Nov 02, 2004 5.271 5.282 5.216 5.234 1,740,053 -0.04(-0.70%)
Nov 01, 2004 5.111 5.271 5.100 5.271 2,414,608 +0.16(+3.18%)
Oct 29, 2004 5.224 5.257 5.109 5.109 2,148,963 -0.11(-2.05%)
Oct 28, 2004 5.240 5.240 5.191 5.216 940,201 -0.02(-0.47%)
Oct 27, 2004 5.168 5.240 5.168 5.240 2,036,779 +0.08(+1.60%)
Oct 26, 2004 5.164 5.179 5.121 5.158 2,264,060 +0.01(+0.28%)
Oct 25, 2004 5.181 5.212 5.140 5.144 2,081,458 -0.03(-0.52%)
Oct 22, 2004 5.220 5.286 5.154 5.170 1,677,405 -0.06(-1.18%)
Oct 21, 2004 5.319 5.319 5.224 5.232 2,723,962 -0.09(-1.63%)
Oct 20, 2004 5.300 5.378 5.245 5.319 1,169,910 -0.03(-0.62%)
Oct 19, 2004 5.467 5.518 5.352 5.352 1,842,037 -0.08(-1.44%)
Oct 18, 2004 5.352 5.446 5.329 5.430 1,149,513 +0.08(+1.54%)
Oct 15, 2004 5.286 5.370 5.286 5.348 758,086 +0.06(+1.17%)
Oct 14, 2004 5.240 5.296 5.212 5.286 705,151 +0.06(+1.10%)
Oct 13, 2004 5.313 5.333 5.228 5.228 1,368,537 -0.05(-0.86%)
Oct 12, 2004 5.148 5.273 5.148 5.273 1,716,256 +0.08(+1.47%)
Oct 11, 2004 5.261 5.267 5.181 5.197 875,611 -0.06(-1.10%)
Oct 08, 2004 5.193 5.269 5.193 5.255 1,121,345 +0.07(+1.43%)
Oct 07, 2004 5.251 5.276 5.181 5.181 1,141,257 -0.11(-2.14%)
Oct 06, 2004 5.253 5.294 5.251 5.294 870,269 +0.05(+0.98%)
Oct 05, 2004 5.168 5.261 5.162 5.243 883,381 -0.01(-0.12%)
Oct 04, 2004 5.247 5.257 5.216 5.249 926,603 +0.02(+0.43%)
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.