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

Highwoods Properties (NY: HIW )

26.37 +0.03 (+0.11%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Dec 29, 2006 8.348 8.395 8.278 8.393 2,145,077 +0.06(+0.74%)
Dec 28, 2006 8.237 8.401 8.206 8.331 1,285,978 +0.07(+0.85%)
Dec 27, 2006 8.183 8.278 8.179 8.261 871,726 +0.11(+1.31%)
Dec 26, 2006 8.072 8.222 8.072 8.154 742,545 +0.05(+0.56%)
Dec 22, 2006 8.204 8.234 8.094 8.109 1,016,447 -0.08(-0.98%)
Dec 21, 2006 8.261 8.356 8.121 8.189 1,916,826 -0.04(-0.48%)
Dec 20, 2006 8.247 8.278 8.195 8.228 896,979 +0.01(+0.15%)
Dec 19, 2006 8.267 8.284 8.129 8.216 1,455,952 -0.09(-1.09%)
Dec 18, 2006 8.337 8.352 8.278 8.307 1,235,471 +0.01(+0.12%)
Dec 15, 2006 8.319 8.329 8.216 8.296 3,188,235 -0.00(-0.02%)
Dec 14, 2006 8.298 8.348 8.274 8.298 1,519,086 +0.02(+0.27%)
Dec 13, 2006 8.288 8.315 8.121 8.276 2,485,512 +0.00(+0.05%)
Dec 12, 2006 8.339 8.399 8.251 8.272 2,241,234 +0.06(+0.75%)
Dec 11, 2006 8.115 8.245 8.094 8.210 1,279,179 +0.07(+0.91%)
Dec 08, 2006 8.134 8.150 8.066 8.136 1,364,166 -0.01(-0.08%)
Dec 07, 2006 8.109 8.193 8.031 8.142 1,295,691 +0.05(+0.66%)
Dec 06, 2006 8.103 8.154 8.022 8.088 2,232,007 -0.05(-0.56%)
Dec 05, 2006 8.333 8.344 8.134 8.134 2,328,650 -0.17(-2.03%)
Dec 04, 2006 8.226 8.389 8.226 8.302 3,196,491 -0.01(-0.07%)
Dec 01, 2006 8.302 8.438 8.179 8.309 1,985,301 -0.09(-1.10%)
Nov 30, 2006 8.344 8.438 8.294 8.401 1,460,809 +0.06(+0.69%)
Nov 29, 2006 8.237 8.348 8.202 8.344 1,179,622 +0.12(+1.50%)
Nov 28, 2006 8.123 8.230 8.072 8.220 2,378,185 +0.08(+0.96%)
Nov 27, 2006 8.418 8.442 8.136 8.142 2,536,019 -0.36(-4.28%)
Nov 24, 2006 8.339 8.506 8.329 8.506 662,900 +0.14(+1.72%)
Nov 22, 2006 8.206 8.381 8.204 8.362 1,173,309 +0.16(+1.93%)
Nov 21, 2006 8.216 8.234 8.134 8.204 1,486,548 +0.08(+0.99%)
Nov 20, 2006 7.928 8.154 7.915 8.123 3,938,551 +0.37(+4.78%)
Nov 17, 2006 7.763 7.771 7.701 7.753 860,070 -0.00(-0.05%)
Nov 16, 2006 7.804 7.816 7.726 7.757 1,314,631 +0.02(+0.27%)
Nov 15, 2006 7.699 7.823 7.664 7.736 1,827,468 +0.05(+0.59%)
Nov 14, 2006 7.629 7.711 7.600 7.691 1,950,335 +0.09(+1.14%)
Nov 13, 2006 7.625 7.701 7.602 7.604 952,342 -0.01(-0.14%)
Nov 10, 2006 7.557 7.639 7.553 7.615 651,730 +0.02(+0.33%)
Nov 09, 2006 7.611 7.644 7.536 7.590 806,164 -0.00(-0.05%)
Nov 08, 2006 7.475 7.617 7.462 7.594 911,548 +0.10(+1.32%)
Nov 07, 2006 7.652 7.687 7.483 7.495 1,689,060 -0.16(-2.05%)
Nov 06, 2006 7.660 7.701 7.627 7.652 878,525 +0.01(+0.11%)
Nov 03, 2006 7.773 7.773 7.538 7.644 1,289,377 -0.08(-1.01%)
Nov 02, 2006 7.619 7.722 7.588 7.722 1,234,500 +0.09(+1.13%)
Nov 01, 2006 7.876 7.905 7.625 7.635 1,396,704 -0.23(-2.93%)
Oct 31, 2006 7.847 7.893 7.804 7.866 1,657,979 +0.05(+0.69%)
Oct 30, 2006 7.806 7.872 7.763 7.812 1,891,573 -0.03(-0.42%)
Oct 27, 2006 7.938 7.952 7.786 7.845 1,877,489 -0.11(-1.35%)
Oct 26, 2006 7.872 7.965 7.786 7.952 1,991,615 +0.12(+1.47%)
Oct 25, 2006 7.917 7.971 7.767 7.837 1,042,186 -0.08(-0.99%)
Oct 24, 2006 7.991 8.012 7.825 7.915 1,277,722 -0.12(-1.46%)
Oct 23, 2006 7.903 8.033 7.837 8.033 1,410,788 +0.11(+1.38%)
Oct 20, 2006 7.948 7.967 7.878 7.924 750,801 -0.02(-0.21%)
Oct 19, 2006 7.989 8.029 7.905 7.940 637,647 -0.05(-0.62%)
Oct 18, 2006 8.010 8.035 7.948 7.989 627,934 +0.00(+0.00%)
Oct 17, 2006 7.961 8.029 7.954 7.989 421,536 -0.02(-0.28%)
Oct 16, 2006 7.959 8.024 7.948 8.012 562,858 +0.03(+0.41%)
Oct 13, 2006 7.893 7.979 7.886 7.979 878,525 +0.10(+1.23%)
Oct 12, 2006 7.779 7.895 7.753 7.882 898,922 +0.13(+1.65%)
Oct 11, 2006 7.753 7.825 7.701 7.755 890,666 -0.02(-0.32%)
Oct 10, 2006 7.765 7.829 7.701 7.779 697,381 +0.00(+0.03%)
Oct 09, 2006 7.709 7.821 7.672 7.777 802,765 +0.03(+0.43%)
Oct 06, 2006 7.765 7.860 7.711 7.744 1,232,072 -0.11(-1.42%)
Oct 05, 2006 7.798 7.870 7.773 7.856 1,025,188 +0.04(+0.45%)
Oct 04, 2006 7.742 7.849 7.742 7.821 1,550,652 +0.06(+0.74%)
Oct 03, 2006 7.613 7.823 7.602 7.763 1,324,829 +0.12(+1.62%)
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.