Skip to main content

Highwoods Properties (NY: HIW )

26.18 +0.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.165 9.356 9.081 9.306 3,084,995 +0.16(+1.70%)
Feb 27, 2007 8.920 9.494 8.920 9.150 3,162,680 -0.38(-3.99%)
Feb 26, 2007 9.568 9.568 9.324 9.530 2,739,416 -0.03(-0.33%)
Feb 23, 2007 9.845 9.845 9.528 9.562 3,317,097 -0.29(-2.94%)
Feb 22, 2007 9.704 9.937 9.673 9.851 3,376,671 +0.12(+1.27%)
Feb 21, 2007 9.528 9.736 9.511 9.727 1,411,196 +0.16(+1.71%)
Feb 20, 2007 9.392 9.578 9.390 9.564 4,716,378 -0.06(-0.65%)
Feb 16, 2007 9.587 9.652 9.402 9.627 1,646,633 +0.04(+0.39%)
Feb 15, 2007 9.515 9.746 9.442 9.589 3,207,956 +0.26(+2.81%)
Feb 14, 2007 9.341 9.507 9.316 9.327 2,959,517 -0.16(-1.66%)
Feb 13, 2007 9.297 9.484 9.215 9.484 2,091,829 +0.18(+1.89%)
Feb 12, 2007 9.452 9.452 9.236 9.308 2,300,249 -0.17(-1.82%)
Feb 09, 2007 9.539 9.578 9.356 9.480 5,086,692 -0.07(-0.73%)
Feb 08, 2007 9.515 9.578 9.455 9.549 3,243,701 -0.07(-0.76%)
Feb 07, 2007 9.417 9.622 9.337 9.622 1,453,136 +0.23(+2.41%)
Feb 06, 2007 9.243 9.396 9.209 9.396 1,181,000 +0.18(+2.00%)
Feb 05, 2007 9.180 9.264 9.152 9.211 1,885,884 -0.01(-0.14%)
Feb 02, 2007 9.131 9.241 9.131 9.224 1,174,805 +0.00(+0.02%)
Feb 01, 2007 9.222 9.245 9.152 9.222 1,410,719 +0.05(+0.57%)
Jan 31, 2007 9.089 9.272 9.071 9.169 1,781,509 +0.05(+0.53%)
Jan 30, 2007 9.092 9.121 8.982 9.121 2,009,321 +0.03(+0.28%)
Jan 29, 2007 8.976 9.115 8.964 9.096 1,188,149 +0.09(+1.03%)
Jan 26, 2007 8.961 9.022 8.859 9.003 1,574,191 +0.08(+0.92%)
Jan 25, 2007 8.703 8.964 8.657 8.922 2,524,043 +0.14(+1.55%)
Jan 24, 2007 8.567 8.785 8.565 8.785 766,363 +0.21(+2.45%)
Jan 23, 2007 8.512 8.676 8.500 8.575 1,089,018 +0.06(+0.69%)
Jan 22, 2007 8.636 8.655 8.477 8.517 1,600,403 -0.09(-1.02%)
Jan 19, 2007 8.361 8.611 8.315 8.605 1,053,750 +0.21(+2.45%)
Jan 18, 2007 8.672 8.708 8.387 8.399 1,712,880 +0.01(+0.10%)
Jan 17, 2007 8.315 8.395 8.236 8.391 1,784,846 +0.03(+0.35%)
Jan 16, 2007 8.319 8.393 8.282 8.361 1,466,004 +0.08(+0.94%)
Jan 12, 2007 8.177 8.298 8.173 8.284 861,682 +0.13(+1.57%)
Jan 11, 2007 8.110 8.194 8.053 8.156 2,108,930 +0.09(+1.07%)
Jan 10, 2007 8.021 8.093 7.994 8.070 766,840 +0.00(+0.03%)
Jan 09, 2007 7.984 8.101 7.910 8.068 2,228,555 +0.10(+1.21%)
Jan 08, 2007 8.053 8.097 7.923 7.971 2,573,609 -0.10(-1.20%)
Jan 05, 2007 8.254 8.257 8.017 8.068 2,293,848 -0.20(-2.41%)
Jan 04, 2007 8.370 8.372 8.191 8.267 2,614,120 -0.13(-1.50%)
Jan 03, 2007 8.605 8.676 8.315 8.393 1,982,156 -0.16(-1.86%)
Dec 29, 2006 8.506 8.554 8.435 8.552 2,105,117 +0.06(+0.74%)
Dec 28, 2006 8.393 8.561 8.361 8.489 1,262,021 +0.07(+0.85%)
Dec 27, 2006 8.338 8.435 8.334 8.418 855,486 +0.11(+1.31%)
Dec 26, 2006 8.225 8.378 8.225 8.309 728,712 +0.05(+0.56%)
Dec 22, 2006 8.359 8.390 8.248 8.263 997,512 -0.08(-0.98%)
Dec 21, 2006 8.418 8.515 8.275 8.345 1,881,118 -0.04(-0.48%)
Dec 20, 2006 8.403 8.435 8.351 8.384 880,269 +0.01(+0.15%)
Dec 19, 2006 8.424 8.441 8.284 8.372 1,428,830 -0.09(-1.09%)
Dec 18, 2006 8.496 8.510 8.435 8.464 1,212,456 +0.01(+0.12%)
Dec 15, 2006 8.477 8.487 8.372 8.454 3,128,842 -0.00(-0.02%)
Dec 14, 2006 8.456 8.506 8.431 8.456 1,490,787 +0.02(+0.27%)
Dec 13, 2006 8.445 8.473 8.275 8.433 2,439,210 +0.00(+0.05%)
Dec 12, 2006 8.498 8.559 8.408 8.429 2,199,483 +0.06(+0.75%)
Dec 11, 2006 8.269 8.401 8.248 8.366 1,255,349 +0.08(+0.91%)
Dec 08, 2006 8.288 8.305 8.219 8.290 1,338,753 -0.01(-0.08%)
Dec 07, 2006 8.263 8.349 8.183 8.296 1,271,553 +0.05(+0.66%)
Dec 06, 2006 8.257 8.309 8.175 8.242 2,190,427 -0.05(-0.56%)
Dec 05, 2006 8.492 8.502 8.288 8.288 2,285,270 -0.17(-2.03%)
Dec 04, 2006 8.382 8.548 8.382 8.460 3,136,944 -0.01(-0.07%)
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.