Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.937 5.970 5.896 5.928 1,715,186 +0.01(+0.21%)
Nov 29, 2005 5.912 5.953 5.900 5.916 1,486,138 +0.02(+0.31%)
Nov 28, 2005 6.013 6.015 5.898 5.898 1,049,925 -0.13(-2.12%)
Nov 25, 2005 5.953 6.039 5.916 6.025 580,158 +0.07(+1.21%)
Nov 23, 2005 5.918 5.974 5.914 5.953 1,122,384 -0.04(-0.62%)
Nov 22, 2005 5.920 6.019 5.889 5.990 2,791,859 +0.06(+1.04%)
Nov 21, 2005 5.947 5.953 5.863 5.928 1,735,611 -0.02(-0.31%)
Nov 18, 2005 6.009 6.009 5.916 5.947 1,548,385 -0.01(-0.10%)
Nov 17, 2005 5.813 5.965 5.780 5.953 1,582,912 +0.17(+2.92%)
Nov 16, 2005 5.863 5.867 5.764 5.784 753,767 -0.06(-1.06%)
Nov 15, 2005 5.877 5.935 5.813 5.846 1,704,001 -0.03(-0.56%)
Nov 14, 2005 5.943 5.961 5.854 5.879 632,678 -0.05(-0.90%)
Nov 11, 2005 5.904 5.965 5.887 5.933 1,559,083 +0.03(+0.49%)
Nov 10, 2005 5.766 5.912 5.696 5.904 1,414,165 +0.13(+2.17%)
Nov 09, 2005 5.649 5.848 5.647 5.778 2,076,995 +0.13(+2.29%)
Nov 08, 2005 5.655 5.692 5.612 5.649 1,048,953 -0.04(-0.65%)
Nov 07, 2005 5.671 5.737 5.653 5.686 1,350,946 +0.01(+0.25%)
Nov 04, 2005 5.686 5.696 5.585 5.671 2,430,050 -0.03(-0.51%)
Nov 03, 2005 5.756 5.832 5.647 5.700 1,851,837 -0.02(-0.43%)
Nov 02, 2005 5.663 5.725 5.575 5.725 1,733,180 +0.05(+0.80%)
Nov 01, 2005 5.737 5.750 5.610 5.680 1,223,049 -0.12(-2.09%)
Oct 31, 2005 5.778 5.842 5.760 5.801 1,289,672 +0.03(+0.61%)
Oct 28, 2005 5.692 5.789 5.692 5.766 2,476,249 +0.10(+1.78%)
Oct 27, 2005 5.690 5.723 5.657 5.665 1,319,337 -0.05(-0.83%)
Oct 26, 2005 5.758 5.787 5.673 5.713 1,783,755 -0.08(-1.45%)
Oct 25, 2005 5.803 5.859 5.758 5.797 1,594,097 -0.01(-0.11%)
Oct 24, 2005 5.706 5.811 5.706 5.803 1,564,433 +0.13(+2.25%)
Oct 21, 2005 5.610 5.725 5.597 5.675 1,471,063 +0.08(+1.47%)
Oct 20, 2005 5.704 5.721 5.558 5.593 1,490,515 -0.12(-2.09%)
Oct 19, 2005 5.571 5.715 5.495 5.713 2,236,016 +0.12(+2.09%)
Oct 18, 2005 5.663 5.675 5.591 5.595 1,436,535 -0.06(-1.13%)
Oct 17, 2005 5.655 5.686 5.581 5.659 1,064,514 +0.02(+0.36%)
Oct 14, 2005 5.696 5.737 5.523 5.638 5,918,294 +0.00(+0.07%)
Oct 13, 2005 5.552 5.663 5.534 5.634 1,669,474 +0.05(+0.92%)
Oct 12, 2005 5.655 5.667 5.519 5.583 1,951,043 -0.05(-0.88%)
Oct 11, 2005 5.702 5.752 5.620 5.632 1,836,762 -0.06(-1.05%)
Oct 10, 2005 5.939 5.939 5.659 5.692 1,451,611 -0.05(-0.90%)
Oct 07, 2005 5.910 5.918 5.717 5.743 1,506,563 -0.15(-2.61%)
Oct 06, 2005 5.844 5.955 5.799 5.898 2,505,913 +0.06(+0.99%)
Oct 05, 2005 5.955 5.957 5.840 5.840 1,632,515 -0.10(-1.73%)
Oct 04, 2005 6.116 6.128 5.943 5.943 1,332,953 -0.17(-2.82%)
Oct 03, 2005 6.091 6.151 6.009 6.116 2,008,426 +0.05(+0.78%)
Sep 30, 2005 6.000 6.097 6.000 6.068 2,483,057 +0.08(+1.27%)
Sep 29, 2005 5.996 6.027 5.937 5.992 2,909,544 +0.00(+0.07%)
Sep 28, 2005 6.068 6.089 5.953 5.988 1,414,165 -0.08(-1.32%)
Sep 27, 2005 6.062 6.093 6.005 6.068 1,398,118 +0.00(+0.00%)
Sep 26, 2005 6.070 6.111 6.044 6.068 885,069 +0.03(+0.44%)
Sep 23, 2005 6.042 6.083 5.986 6.042 704,651 -0.02(-0.31%)
Sep 22, 2005 6.002 6.089 5.869 6.060 911,329 +0.05(+0.82%)
Sep 21, 2005 6.128 6.134 6.005 6.011 983,302 -0.13(-2.11%)
Sep 20, 2005 6.200 6.255 6.138 6.140 859,781 -0.05(-0.73%)
Sep 19, 2005 6.235 6.249 6.181 6.185 770,302 -0.06(-0.95%)
Sep 16, 2005 6.257 6.268 6.222 6.245 3,039,873 +0.00(+0.00%)
Sep 15, 2005 6.241 6.290 6.214 6.245 823,309 +0.01(+0.23%)
Sep 14, 2005 6.266 6.296 6.216 6.231 784,891 -0.01(-0.23%)
Sep 13, 2005 6.280 6.294 6.241 6.245 1,517,261 -0.06(-0.88%)
Sep 12, 2005 6.342 6.358 6.294 6.301 2,157,721 -0.05(-0.75%)
Sep 09, 2005 6.358 6.383 6.334 6.348 1,446,748 -0.00(-0.03%)
Sep 08, 2005 6.321 6.422 6.321 6.350 887,500 -0.01(-0.23%)
Sep 07, 2005 6.418 6.426 6.334 6.364 1,608,686 -0.07(-1.09%)
Sep 06, 2005 6.282 6.438 6.282 6.434 1,733,666 +0.15(+2.42%)
Sep 02, 2005 6.368 6.393 6.262 6.282 1,154,480 -0.06(-0.94%)
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.