Skip to main content

Highwoods Properties (NY: HIW )

26.44 +0.17 (+0.65%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.322 7.473 7.285 7.349 2,429,663 +0.13(+1.85%)
Aug 30, 2007 6.997 7.215 6.995 7.215 1,431,185 +0.16(+2.31%)
Aug 29, 2007 6.816 7.081 6.760 7.053 1,386,020 +0.27(+4.04%)
Aug 28, 2007 7.061 7.125 6.772 6.779 1,748,794 -0.36(-5.02%)
Aug 27, 2007 7.265 7.322 7.129 7.137 1,121,831 -0.17(-2.37%)
Aug 24, 2007 7.236 7.318 7.151 7.310 1,157,283 +0.08(+1.08%)
Aug 23, 2007 7.413 7.431 7.079 7.232 2,617,606 -0.14(-1.90%)
Aug 22, 2007 7.547 7.617 7.310 7.372 1,916,340 -0.09(-1.24%)
Aug 21, 2007 7.481 7.635 7.296 7.464 2,136,336 -0.08(-1.09%)
Aug 20, 2007 7.296 7.559 7.230 7.547 1,948,393 +0.24(+3.30%)
Aug 17, 2007 7.007 7.386 7.007 7.306 3,865,705 +0.30(+4.26%)
Aug 16, 2007 6.620 7.053 6.589 7.007 3,738,467 +0.29(+4.32%)
Aug 15, 2007 6.781 7.215 6.696 6.717 1,856,121 -0.09(-1.33%)
Aug 14, 2007 7.135 7.166 6.807 6.807 1,716,256 -0.27(-3.76%)
Aug 13, 2007 7.215 7.460 7.042 7.073 2,030,952 +0.03(+0.47%)
Aug 10, 2007 6.964 7.296 6.822 7.040 3,560,236 -0.06(-0.78%)
Aug 09, 2007 6.692 7.304 6.692 7.096 5,517,371 +0.03(+0.41%)
Aug 08, 2007 6.950 7.106 6.756 7.067 3,109,561 +0.37(+5.57%)
Aug 07, 2007 6.770 6.896 6.492 6.694 2,393,726 -0.08(-1.13%)
Aug 06, 2007 6.740 6.770 6.383 6.770 2,888,594 +0.20(+3.01%)
Aug 03, 2007 6.474 6.785 6.431 6.573 4,189,142 -0.21(-3.13%)
Aug 02, 2007 6.847 7.118 6.721 6.785 2,705,508 -0.16(-2.28%)
Aug 01, 2007 6.709 7.005 6.408 6.943 2,487,940 +0.25(+3.66%)
Jul 31, 2007 6.960 7.081 6.632 6.698 2,561,758 -0.18(-2.60%)
Jul 30, 2007 6.943 7.034 6.803 6.878 2,898,793 -0.04(-0.54%)
Jul 27, 2007 6.972 7.242 6.915 6.915 3,047,885 -0.23(-3.28%)
Jul 26, 2007 6.713 7.296 6.713 7.149 3,206,689 -0.24(-3.21%)
Jul 25, 2007 7.349 7.471 7.186 7.386 2,240,263 +0.12(+1.61%)
Jul 24, 2007 7.536 7.621 7.221 7.269 2,146,534 -0.38(-4.98%)
Jul 23, 2007 7.854 7.919 7.641 7.650 1,827,468 -0.18(-2.24%)
Jul 20, 2007 7.959 7.977 7.594 7.825 4,319,294 -0.15(-1.91%)
Jul 19, 2007 7.994 8.082 7.959 7.977 925,146 +0.05(+0.57%)
Jul 18, 2007 7.845 7.934 7.736 7.932 2,225,208 +0.06(+0.81%)
Jul 17, 2007 8.072 8.123 7.858 7.868 2,221,323 -0.16(-2.03%)
Jul 16, 2007 8.027 8.152 7.969 8.031 2,038,236 -0.00(-0.03%)
Jul 13, 2007 7.919 8.041 7.919 8.033 1,412,730 +0.14(+1.72%)
Jul 12, 2007 7.701 7.915 7.598 7.897 1,458,866 +0.26(+3.37%)
Jul 11, 2007 7.641 7.722 7.580 7.639 1,487,033 -0.00(-0.03%)
Jul 10, 2007 7.833 7.909 7.633 7.641 1,916,340 -0.28(-3.49%)
Jul 09, 2007 8.041 8.053 7.893 7.917 1,096,578 -0.12(-1.44%)
Jul 06, 2007 7.965 8.059 7.831 8.033 1,131,058 +0.05(+0.62%)
Jul 05, 2007 7.934 8.076 7.913 7.983 1,638,068 +0.07(+0.91%)
Jul 03, 2007 8.027 8.029 7.882 7.911 1,052,870 -0.11(-1.39%)
Jul 02, 2007 7.788 8.029 7.732 8.022 1,952,278 +0.30(+3.89%)
Jun 29, 2007 7.866 7.944 7.676 7.722 4,168,259 -0.13(-1.60%)
Jun 28, 2007 8.010 8.117 7.847 7.847 2,381,585 -0.14(-1.80%)
Jun 27, 2007 7.697 7.996 7.619 7.991 3,071,681 +0.22(+2.81%)
Jun 26, 2007 7.878 7.975 7.716 7.773 2,755,043 -0.07(-0.92%)
Jun 25, 2007 7.938 8.031 7.808 7.845 3,680,675 -0.09(-1.17%)
Jun 22, 2007 8.037 8.064 7.878 7.938 5,597,988 -0.14(-1.73%)
Jun 21, 2007 7.989 8.103 7.847 8.078 2,548,160 +0.01(+0.18%)
Jun 20, 2007 8.329 8.329 8.064 8.064 2,485,512 -0.23(-2.83%)
Jun 19, 2007 8.167 8.307 8.129 8.298 2,271,830 +0.08(+0.98%)
Jun 18, 2007 8.370 8.389 8.189 8.218 1,999,385 -0.15(-1.82%)
Jun 15, 2007 8.300 8.393 8.251 8.370 3,029,430 +0.24(+2.94%)
Jun 14, 2007 8.156 8.257 8.064 8.132 1,801,729 -0.03(-0.38%)
Jun 13, 2007 8.006 8.189 7.886 8.162 1,821,640 +0.17(+2.09%)
Jun 12, 2007 8.027 8.140 7.889 7.996 2,543,789 -0.04(-0.51%)
Jun 11, 2007 8.074 8.140 7.989 8.037 1,930,910 -0.24(-2.93%)
Jun 08, 2007 8.171 8.354 8.080 8.280 1,525,399 +0.14(+1.69%)
Jun 07, 2007 8.508 8.508 8.142 8.142 1,846,894 -0.37(-4.31%)
Jun 06, 2007 8.471 8.568 8.372 8.508 1,425,357 -0.03(-0.34%)
Jun 05, 2007 8.780 8.838 8.537 8.537 1,828,439 -0.30(-3.45%)
Jun 04, 2007 8.741 8.912 8.640 8.842 1,215,560 +0.03(+0.30%)
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.