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 (%)
Jan 30, 2004 5.678 5.741 5.639 5.720 1,211,719 +0.03(+0.44%)
Jan 29, 2004 5.689 5.708 5.649 5.695 1,303,826 +0.01(+0.18%)
Jan 28, 2004 5.657 5.725 5.655 5.685 1,499,973 +0.03(+0.48%)
Jan 27, 2004 5.641 5.664 5.601 5.657 1,503,314 +0.01(+0.11%)
Jan 26, 2004 5.572 5.651 5.534 5.651 918,692 +0.08(+1.43%)
Jan 23, 2004 5.559 5.572 5.528 5.572 1,881,767 +0.02(+0.34%)
Jan 22, 2004 5.532 5.553 5.517 5.553 666,230 +0.01(+0.26%)
Jan 21, 2004 5.490 5.538 5.490 5.538 1,158,267 +0.04(+0.80%)
Jan 20, 2004 5.469 5.507 5.446 5.494 1,024,639 +0.03(+0.46%)
Jan 16, 2004 5.496 5.496 5.458 5.469 1,073,795 -0.01(-0.11%)
Jan 15, 2004 5.452 5.477 5.431 5.475 747,361 +0.01(+0.15%)
Jan 14, 2004 5.442 5.498 5.433 5.467 1,116,270 +0.00(+0.08%)
Jan 13, 2004 5.423 5.467 5.385 5.463 2,420,097 +0.04(+0.73%)
Jan 12, 2004 5.396 5.437 5.370 5.423 1,334,370 +0.04(+0.70%)
Jan 09, 2004 5.375 5.408 5.347 5.385 979,301 +0.00(+0.00%)
Jan 08, 2004 5.375 5.385 5.335 5.385 855,218 +0.03(+0.59%)
Jan 07, 2004 5.358 5.377 5.339 5.354 1,148,723 -0.00(-0.08%)
Jan 06, 2004 5.352 5.381 5.312 5.358 1,183,084 -0.01(-0.27%)
Jan 05, 2004 5.324 5.389 5.324 5.373 1,512,859 +0.05(+0.94%)
Jan 02, 2004 5.312 5.341 5.285 5.322 1,276,624 +0.00(+0.00%)
Dec 31, 2003 5.379 5.406 5.312 5.322 1,198,833 -0.08(-1.44%)
Dec 30, 2003 5.375 5.414 5.364 5.400 794,608 +0.03(+0.47%)
Dec 29, 2003 5.343 5.385 5.345 5.375 904,852 +0.03(+0.59%)
Dec 26, 2003 5.341 5.364 5.333 5.343 508,740 -0.00(-0.08%)
Dec 24, 2003 5.297 5.352 5.297 5.347 368,908 -0.02(-0.43%)
Dec 23, 2003 5.385 5.402 5.347 5.370 1,041,343 -0.02(-0.43%)
Dec 22, 2003 5.291 5.393 5.280 5.393 789,359 +0.07(+1.34%)
Dec 19, 2003 5.314 5.341 5.295 5.322 694,865 +0.01(+0.16%)
Dec 18, 2003 5.333 5.360 5.299 5.314 1,527,653 +0.05(+1.04%)
Dec 17, 2003 5.291 5.291 5.234 5.259 1,687,529 +0.04(+0.80%)
Dec 16, 2003 5.176 5.234 5.176 5.217 1,674,644 +0.03(+0.52%)
Dec 15, 2003 5.264 5.299 5.171 5.190 1,416,456 -0.08(-1.59%)
Dec 12, 2003 5.238 5.272 5.238 5.274 736,862 +0.03(+0.52%)
Dec 11, 2003 5.211 5.249 5.211 5.247 706,796 +0.02(+0.36%)
Dec 10, 2003 5.220 5.230 5.186 5.228 723,022 -0.01(-0.24%)
Dec 09, 2003 5.247 5.257 5.220 5.241 512,558 -0.01(-0.20%)
Dec 08, 2003 5.215 5.251 5.205 5.251 895,307 +0.04(+0.76%)
Dec 05, 2003 5.207 5.238 5.192 5.211 410,428 +0.01(+0.12%)
Dec 04, 2003 5.217 5.232 5.173 5.205 982,165 -0.02(-0.44%)
Dec 03, 2003 5.251 5.251 5.209 5.228 1,290,464 -0.01(-0.16%)
Dec 02, 2003 5.272 5.289 5.249 5.236 1,073,795 -0.03(-0.52%)
Dec 01, 2003 5.138 5.261 5.138 5.264 1,411,683 +0.12(+2.36%)
Nov 28, 2003 5.155 5.190 5.142 5.142 420,450 -0.02(-0.45%)
Nov 26, 2003 5.180 5.192 5.129 5.165 629,005 +0.00(+0.08%)
Nov 25, 2003 5.111 5.161 5.111 5.161 1,193,583 +0.04(+0.74%)
Nov 24, 2003 5.102 5.150 5.071 5.123 1,512,859 +0.03(+0.53%)
Nov 21, 2003 5.167 5.186 5.090 5.096 2,186,248 -0.07(-1.42%)
Nov 20, 2003 5.201 5.203 5.132 5.169 829,447 -0.04(-0.72%)
Nov 19, 2003 5.207 5.234 5.180 5.207 1,402,616 +0.00(+0.00%)
Nov 18, 2003 5.249 5.289 5.209 5.207 1,417,410 -0.04(-0.80%)
Nov 17, 2003 5.182 5.259 5.176 5.249 1,242,739 +0.01(+0.16%)
Nov 14, 2003 5.257 5.297 5.243 5.241 627,574 -0.02(-0.36%)
Nov 13, 2003 5.228 5.259 5.203 5.259 492,514 +0.02(+0.40%)
Nov 12, 2003 5.215 5.241 5.197 5.238 1,497,110 +0.04(+0.85%)
Nov 11, 2003 5.217 5.209 5.176 5.194 516,376 -0.02(-0.44%)
Nov 10, 2003 5.259 5.253 5.205 5.217 610,393 -0.04(-0.80%)
Nov 07, 2003 5.270 5.299 5.243 5.259 1,756,730 +0.00(+0.08%)
Nov 06, 2003 5.190 5.255 5.190 5.255 2,191,498 -0.00(-0.08%)
Nov 05, 2003 5.211 5.261 5.188 5.259 765,974 -0.02(-0.36%)
Nov 04, 2003 5.211 5.278 5.188 5.278 753,370 +0.07(+1.33%)
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.