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

Highwoods Properties (NY: HIW )

25.68 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006 7.985 8.032 7.941 8.004 1,629,306 +0.05(+0.69%)
Oct 30, 2006 7.944 8.011 7.900 7.950 1,858,860 -0.03(-0.42%)
Oct 27, 2006 8.078 8.092 7.923 7.983 1,845,020 -0.11(-1.35%)
Oct 26, 2006 8.011 8.105 7.923 8.092 1,957,172 +0.12(+1.47%)
Oct 25, 2006 8.057 8.111 7.904 7.975 1,024,162 -0.08(-0.99%)
Oct 24, 2006 8.132 8.153 7.962 8.055 1,255,625 -0.12(-1.46%)
Oct 23, 2006 8.042 8.174 7.975 8.174 1,386,389 +0.11(+1.38%)
Oct 20, 2006 8.088 8.107 8.017 8.063 737,817 -0.02(-0.21%)
Oct 19, 2006 8.130 8.170 8.044 8.080 626,619 -0.05(-0.62%)
Oct 18, 2006 8.151 8.176 8.088 8.130 617,074 +0.00(+0.00%)
Oct 17, 2006 8.101 8.170 8.094 8.130 414,246 -0.02(-0.28%)
Oct 16, 2006 8.099 8.166 8.088 8.153 553,124 +0.03(+0.41%)
Oct 13, 2006 8.032 8.120 8.025 8.120 863,331 +0.10(+1.23%)
Oct 12, 2006 7.916 8.034 7.889 8.021 883,376 +0.13(+1.65%)
Oct 11, 2006 7.889 7.962 7.837 7.891 875,262 -0.03(-0.32%)
Oct 10, 2006 7.902 7.967 7.837 7.916 685,320 +0.00(+0.03%)
Oct 09, 2006 7.845 7.958 7.807 7.914 788,882 +0.03(+0.43%)
Oct 06, 2006 7.902 7.998 7.847 7.881 1,210,764 -0.11(-1.42%)
Oct 05, 2006 7.935 8.009 7.910 7.994 1,007,459 +0.04(+0.45%)
Oct 04, 2006 7.879 7.988 7.879 7.958 1,523,835 +0.06(+0.74%)
Oct 03, 2006 7.747 7.960 7.736 7.900 1,301,917 +0.13(+1.62%)
Oct 02, 2006 7.759 7.851 7.717 7.774 643,800 -0.02(-0.30%)
Sep 29, 2006 7.774 7.824 7.721 7.797 1,954,308 +0.01(+0.08%)
Sep 28, 2006 7.900 7.902 7.774 7.791 1,776,297 -0.10(-1.22%)
Sep 27, 2006 7.809 7.893 7.768 7.887 890,057 +0.04(+0.53%)
Sep 26, 2006 7.885 7.900 7.814 7.845 765,497 -0.04(-0.50%)
Sep 25, 2006 7.918 7.939 7.805 7.885 1,096,226 -0.03(-0.40%)
Sep 22, 2006 7.805 7.944 7.753 7.916 1,299,531 +0.11(+1.37%)
Sep 21, 2006 7.956 7.960 7.784 7.809 1,173,539 -0.12(-1.48%)
Sep 20, 2006 7.889 7.973 7.881 7.927 1,560,106 +0.06(+0.75%)
Sep 19, 2006 7.870 7.900 7.801 7.868 1,455,112 +0.04(+0.51%)
Sep 18, 2006 7.835 7.858 7.788 7.828 1,074,273 -0.02(-0.24%)
Sep 15, 2006 7.906 7.910 7.816 7.847 2,191,975 -0.02(-0.24%)
Sep 14, 2006 7.826 7.866 7.776 7.866 1,050,411 +0.01(+0.08%)
Sep 13, 2006 7.786 7.939 7.742 7.860 955,916 -0.05(-0.64%)
Sep 12, 2006 7.816 7.912 7.755 7.910 1,702,801 +0.10(+1.34%)
Sep 11, 2006 7.751 7.828 7.703 7.805 1,292,373 +0.03(+0.38%)
Sep 08, 2006 7.795 7.845 7.719 7.776 1,335,324 +0.02(+0.24%)
Sep 07, 2006 7.879 7.929 7.738 7.757 1,520,017 -0.16(-1.99%)
Sep 06, 2006 7.920 7.981 7.900 7.914 1,702,324 -0.08(-1.00%)
Sep 05, 2006 7.847 7.996 7.839 7.994 1,300,008 +0.12(+1.46%)
Sep 01, 2006 7.910 7.962 7.868 7.879 1,200,265 -0.03(-0.37%)
Aug 31, 2006 7.920 7.996 7.906 7.908 1,113,884 -0.00(-0.03%)
Aug 30, 2006 7.900 7.948 7.891 7.910 1,568,219 +0.01(+0.13%)
Aug 29, 2006 7.920 7.952 7.847 7.900 2,104,640 -0.00(-0.03%)
Aug 28, 2006 7.732 7.916 7.732 7.902 1,562,969 +0.16(+2.00%)
Aug 25, 2006 7.726 7.803 7.684 7.747 1,171,630 -0.01(-0.14%)
Aug 24, 2006 7.793 7.812 7.703 7.757 956,394 -0.01(-0.13%)
Aug 23, 2006 7.868 7.868 7.765 7.768 1,098,612 -0.09(-1.17%)
Aug 22, 2006 7.780 7.860 7.774 7.860 801,767 +0.05(+0.59%)
Aug 21, 2006 7.812 7.830 7.759 7.814 743,066 -0.01(-0.16%)
Aug 18, 2006 7.830 7.851 7.763 7.826 971,188 +0.01(+0.13%)
Aug 17, 2006 7.812 7.858 7.797 7.816 1,312,417 +0.00(+0.00%)
Aug 16, 2006 7.659 7.847 7.648 7.816 1,613,557 +0.20(+2.61%)
Aug 15, 2006 7.680 7.682 7.596 7.617 3,503,438 +0.05(+0.72%)
Aug 14, 2006 7.550 7.744 7.550 7.562 1,544,834 +0.02(+0.31%)
Aug 11, 2006 7.577 7.596 7.535 7.539 1,314,326 -0.07(-0.96%)
Aug 10, 2006 7.554 7.724 7.543 7.612 2,824,321 -0.11(-1.41%)
Aug 09, 2006 7.818 7.925 7.711 7.721 5,194,786 -0.04(-0.57%)
Aug 08, 2006 7.816 7.858 7.709 7.765 1,058,046 -0.04(-0.54%)
Aug 07, 2006 7.809 7.858 7.753 7.807 1,151,109 -0.11(-1.35%)
Aug 04, 2006 7.847 7.933 7.837 7.914 2,384,781 +0.08(+1.02%)
Aug 03, 2006 7.700 7.849 7.682 7.835 1,245,126 +0.11(+1.44%)
Aug 02, 2006 7.663 7.738 7.638 7.724 1,340,097 +0.06(+0.79%)
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.