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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 6.762 6.902 6.705 6.762 7,252,884 -0.06(-0.86%)
Jul 29, 2010 6.695 6.965 6.695 6.820 12,588,861 +0.24(+3.57%)
Jul 28, 2010 6.584 6.701 6.552 6.584 29,168 -0.01(-0.20%)
Jul 27, 2010 6.626 6.705 6.520 6.597 54,789 +0.01(+0.10%)
Jul 26, 2010 6.435 6.600 6.401 6.591 3,980,285 +0.17(+2.62%)
Jul 23, 2010 6.397 6.448 6.282 6.423 5,533,021 +0.02(+0.27%)
Jul 22, 2010 6.248 6.468 6.207 6.405 59,961 +0.24(+3.96%)
Jul 21, 2010 6.317 6.327 6.131 6.161 5,976,969 -0.11(-1.82%)
Jul 20, 2010 6.047 6.291 5.999 6.276 8,714 +0.09(+1.43%)
Jul 19, 2010 6.120 6.228 6.019 6.187 5,004,630 +0.08(+1.31%)
Jul 16, 2010 6.112 6.114 6.010 6.107 10,495,606 -0.07(-1.15%)
Jul 15, 2010 6.230 6.247 6.107 6.178 6,210,503 -0.06(-1.04%)
Jul 14, 2010 6.276 6.304 6.189 6.243 21,944 -0.08(-1.26%)
Jul 13, 2010 6.323 6.349 6.204 6.323 28,718 +0.24(+3.95%)
Jul 12, 2010 6.114 6.174 6.047 6.083 3,989,366 -0.08(-1.34%)
Jul 09, 2010 6.166 6.170 6.058 6.166 3,950,191 +0.05(+0.85%)
Jul 08, 2010 6.114 6.174 5.984 6.114 60,984 +0.07(+1.22%)
Jul 07, 2010 5.760 6.042 5.738 6.040 37,632 +0.31(+5.39%)
Jul 06, 2010 5.731 6.034 5.669 5.731 23,115 -0.15(-2.61%)
Jul 02, 2010 5.885 6.012 5.872 5.885 6,642,064 -0.05(-0.91%)
Jul 01, 2010 6.034 6.034 5.801 5.939 25,519 -0.06(-0.94%)
Jun 30, 2010 5.995 6.161 5.975 5.995 55,474 -0.08(-1.39%)
Jun 29, 2010 6.127 6.173 6.023 6.079 4,329 -0.22(-3.53%)
Jun 25, 2010 6.302 6.351 6.163 6.302 5,927,927 +0.08(+1.32%)
Jun 24, 2010 6.220 6.361 6.204 6.220 5,236,196 -0.16(-2.57%)
Jun 23, 2010 6.384 6.472 6.299 6.384 3,997,062 +0.00(+0.00%)
Jun 22, 2010 6.384 6.723 6.366 6.384 89,694 -0.25(-3.81%)
Jun 21, 2010 6.857 6.913 6.628 6.636 4,292,206 -0.11(-1.70%)
Jun 18, 2010 6.751 6.898 6.725 6.751 3,635,705 -0.11(-1.57%)
Jun 17, 2010 6.859 6.893 6.746 6.859 1,629 +0.04(+0.54%)
Jun 16, 2010 6.813 6.895 6.785 6.822 4,522,087 -0.03(-0.44%)
Jun 15, 2010 6.852 6.880 6.638 6.852 14,614 +0.23(+3.52%)
Jun 14, 2010 6.705 6.762 6.572 6.619 4,776,509 -0.02(-0.29%)
Jun 11, 2010 6.474 6.641 6.440 6.638 2,896,368 +0.07(+1.02%)
Jun 10, 2010 6.572 6.580 6.438 6.572 84,934 +0.15(+2.39%)
Jun 09, 2010 6.345 6.546 6.340 6.418 7,682,523 +0.13(+1.99%)
Jun 08, 2010 6.135 6.308 6.025 6.293 7,087,790 +0.19(+3.15%)
Jun 07, 2010 6.058 6.239 6.040 6.101 7,791,236 +0.05(+0.89%)
Jun 04, 2010 6.047 6.178 6.014 6.047 8,415,017 -0.23(-3.68%)
Jun 03, 2010 6.278 6.317 6.170 6.278 3,579 +0.01(+0.21%)
Jun 02, 2010 6.265 6.302 6.122 6.265 5,296,764 +0.03(+0.55%)
Jun 01, 2010 6.230 6.401 6.215 6.230 11,854 -0.13(-2.07%)
May 28, 2010 6.362 6.541 6.336 6.362 4,152,362 -0.10(-1.50%)
May 27, 2010 6.373 6.487 6.243 6.459 6,304,717 +0.25(+4.03%)
May 26, 2010 6.209 6.429 6.187 6.209 18,915 -0.06(-0.96%)
May 25, 2010 6.055 6.295 5.954 6.269 5,556,091 +0.03(+0.48%)
May 24, 2010 6.373 6.416 6.228 6.239 3,369,489 -0.14(-2.27%)
May 21, 2010 6.116 6.405 6.073 6.384 9,689,121 +0.18(+2.89%)
May 20, 2010 6.293 6.429 6.200 6.204 11,118 -0.34(-5.24%)
May 19, 2010 6.548 6.682 6.386 6.548 4,673,284 -0.03(-0.53%)
May 18, 2010 6.820 6.846 6.522 6.582 41,295 -0.13(-1.91%)
May 17, 2010 6.696 6.822 6.451 6.711 4,356,001 +0.06(+0.86%)
May 14, 2010 6.653 6.788 6.594 6.653 3,908,187 -0.19(-2.83%)
May 13, 2010 7.060 7.131 6.811 6.847 6,024,447 -0.26(-3.63%)
May 12, 2010 6.939 7.143 6.909 7.105 4,790,798 +0.17(+2.52%)
May 11, 2010 6.964 7.047 6.903 6.930 97,980 +0.07(+1.06%)
May 10, 2010 6.681 6.862 6.670 6.858 6,079,675 +0.48(+7.44%)
May 07, 2010 6.594 6.758 6.347 6.383 7,475,161 -0.21(-3.23%)
May 06, 2010 6.613 6.809 6.189 6.596 1,877 -0.20(-2.92%)
May 05, 2010 6.788 6.947 6.764 6.794 5,477,667 -0.07(-0.96%)
May 04, 2010 6.888 6.939 6.790 6.860 5,864,394 -0.14(-2.04%)
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.