Skip to main content

Highwoods Properties (NY: HIW )

25.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.20 17.34 16.86 17.05 1,564,746 -0.02(-0.11%)
Oct 30, 2023 17.27 17.56 16.74 17.07 1,901,949 +0.10(+0.62%)
Oct 27, 2023 17.24 17.24 16.76 16.96 2,112,778 -0.09(-0.50%)
Oct 26, 2023 16.91 17.20 16.77 17.05 2,011,340 +0.33(+2.00%)
Oct 25, 2023 17.39 17.48 16.25 16.71 3,066,396 -0.89(-5.04%)
Oct 24, 2023 17.59 17.77 17.45 17.60 2,467,603 +0.19(+1.09%)
Oct 23, 2023 17.39 17.67 17.30 17.41 2,405,309 -0.16(-0.92%)
Oct 20, 2023 17.81 18.04 17.57 17.57 1,652,164 -0.24(-1.34%)
Oct 19, 2023 18.31 18.46 17.71 17.81 1,529,933 -0.61(-3.31%)
Oct 18, 2023 18.93 19.00 18.39 18.42 1,208,072 -0.80(-4.16%)
Oct 17, 2023 18.70 19.38 18.68 19.22 1,241,085 +0.27(+1.41%)
Oct 16, 2023 18.53 19.04 18.35 18.95 1,400,938 +0.61(+3.32%)
Oct 13, 2023 18.78 18.89 18.29 18.34 1,151,874 -0.35(-1.89%)
Oct 12, 2023 18.88 18.88 18.46 18.70 666,552 -0.31(-1.65%)
Oct 11, 2023 18.60 19.09 18.60 19.01 1,122,530 +0.43(+2.31%)
Oct 10, 2023 18.56 18.83 18.47 18.58 901,786 +0.07(+0.36%)
Oct 09, 2023 18.00 18.65 17.93 18.52 910,874 +0.24(+1.30%)
Oct 06, 2023 18.32 18.52 17.69 18.28 1,728,754 -0.28(-1.49%)
Oct 05, 2023 18.47 18.67 18.28 18.55 1,181,385 -0.02(-0.10%)
Oct 04, 2023 18.43 18.61 18.14 18.57 1,471,696 +0.29(+1.56%)
Oct 03, 2023 18.93 18.97 18.17 18.29 1,156,934 -0.80(-4.19%)
Oct 02, 2023 19.58 19.72 18.88 19.09 1,190,792 -0.55(-2.81%)
Sep 29, 2023 19.94 20.00 19.46 19.64 1,032,333 +0.08(+0.39%)
Sep 28, 2023 19.28 19.70 19.18 19.56 1,118,276 +0.30(+1.58%)
Sep 27, 2023 19.34 19.74 19.14 19.26 1,033,897 -0.03(-0.15%)
Sep 26, 2023 19.54 19.72 19.20 19.29 1,207,633 -0.47(-2.36%)
Sep 25, 2023 19.92 19.86 19.69 19.75 1,292,016 -0.26(-1.29%)
Sep 22, 2023 20.34 20.35 19.77 20.01 1,366,755 -0.29(-1.41%)
Sep 21, 2023 21.47 21.55 20.20 20.30 1,764,504 -1.42(-6.54%)
Sep 20, 2023 21.93 22.18 21.70 21.72 1,293,965 +0.04(+0.18%)
Sep 19, 2023 21.57 21.93 21.57 21.68 801,057 +0.15(+0.71%)
Sep 18, 2023 21.75 21.75 21.32 21.53 1,088,568 -0.27(-1.22%)
Sep 15, 2023 21.61 21.88 21.54 21.79 20,436,352 +0.03(+0.13%)
Sep 14, 2023 21.52 21.99 21.52 21.77 1,737,060 +0.57(+2.70%)
Sep 13, 2023 21.97 22.08 21.06 21.19 1,627,030 -0.77(-3.51%)
Sep 12, 2023 22.10 22.33 21.88 21.97 1,167,624 -0.18(-0.82%)
Sep 11, 2023 22.74 22.84 22.11 22.15 722,798 -0.50(-2.23%)
Sep 08, 2023 22.58 22.78 22.44 22.65 866,718 +0.07(+0.30%)
Sep 07, 2023 22.68 22.93 22.53 22.58 1,819,126 -0.25(-1.09%)
Sep 06, 2023 22.77 22.98 22.28 22.83 1,178,026 -0.02(-0.08%)
Sep 05, 2023 22.98 23.41 22.83 22.85 1,848,642 -0.10(-0.46%)
Sep 01, 2023 22.87 23.15 22.87 22.96 632,516 +0.25(+1.09%)
Aug 31, 2023 22.91 22.92 22.64 22.71 705,644 -0.18(-0.79%)
Aug 30, 2023 22.53 22.91 22.53 22.89 1,657,949 +0.04(+0.17%)
Aug 29, 2023 22.33 22.94 22.15 22.85 809,238 +0.52(+2.35%)
Aug 28, 2023 21.94 22.48 21.89 22.33 633,586 +0.56(+2.58%)
Aug 25, 2023 22.00 22.21 21.66 21.77 728,945 -0.09(-0.39%)
Aug 24, 2023 21.95 22.36 21.76 21.85 732,242 -0.16(-0.74%)
Aug 23, 2023 21.54 22.08 21.27 22.01 1,006,331 +0.64(+2.99%)
Aug 22, 2023 21.36 21.46 21.20 21.37 868,287 +0.21(+0.99%)
Aug 21, 2023 21.32 21.37 21.06 21.16 868,239 -0.20(-0.94%)
Aug 18, 2023 21.04 21.45 21.04 21.36 834,637 +0.11(+0.54%)
Aug 17, 2023 21.45 21.64 21.20 21.25 1,037,702 -0.11(-0.52%)
Aug 16, 2023 21.59 21.75 21.32 21.36 792,773 -0.30(-1.38%)
Aug 15, 2023 22.08 22.10 21.55 21.66 1,218,286 -0.66(-2.96%)
Aug 14, 2023 22.78 22.81 22.26 22.32 715,141 -0.62(-2.72%)
Aug 11, 2023 22.51 23.01 22.48 22.95 1,098,395 +0.33(+1.44%)
Aug 10, 2023 22.78 23.11 22.60 22.62 1,347,281 +0.01(+0.04%)
Aug 09, 2023 22.96 22.96 22.38 22.61 1,741,419 -0.40(-1.74%)
Aug 08, 2023 22.94 23.12 22.67 23.01 618,314 -0.34(-1.48%)
Aug 07, 2023 23.04 23.40 23.04 23.36 628,177 +0.36(+1.58%)
Aug 04, 2023 22.62 23.23 22.53 22.99 945,467 +0.26(+1.15%)
Aug 03, 2023 22.62 22.74 22.18 22.73 1,033,555 -0.05(-0.21%)
Aug 02, 2023 22.56 22.80 22.41 22.78 1,100,010 -0.05(-0.20%)
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.