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 (%)
Nov 28, 2003 5.162 5.197 5.149 5.149 419,879 -0.02(-0.45%)
Nov 26, 2003 5.187 5.199 5.136 5.172 628,151 +0.00(+0.08%)
Nov 25, 2003 5.118 5.168 5.118 5.168 1,191,962 +0.04(+0.74%)
Nov 24, 2003 5.109 5.157 5.078 5.130 1,510,804 +0.03(+0.53%)
Nov 21, 2003 5.174 5.193 5.097 5.103 2,183,278 -0.07(-1.42%)
Nov 20, 2003 5.208 5.210 5.139 5.176 828,321 -0.04(-0.72%)
Nov 19, 2003 5.214 5.241 5.187 5.214 1,400,710 +0.00(+0.00%)
Nov 18, 2003 5.256 5.296 5.216 5.214 1,415,485 -0.04(-0.80%)
Nov 17, 2003 5.189 5.267 5.183 5.256 1,241,051 +0.01(+0.16%)
Nov 14, 2003 5.264 5.304 5.250 5.248 626,721 -0.02(-0.36%)
Nov 13, 2003 5.235 5.267 5.210 5.267 491,845 +0.02(+0.40%)
Nov 12, 2003 5.222 5.248 5.204 5.246 1,495,076 +0.04(+0.85%)
Nov 11, 2003 5.225 5.216 5.183 5.201 515,675 -0.02(-0.44%)
Nov 10, 2003 5.267 5.260 5.212 5.225 609,564 -0.04(-0.80%)
Nov 07, 2003 5.277 5.306 5.250 5.267 1,754,343 +0.00(+0.08%)
Nov 06, 2003 5.197 5.262 5.197 5.262 2,188,521 -0.00(-0.08%)
Nov 05, 2003 5.218 5.269 5.195 5.267 764,934 -0.02(-0.36%)
Nov 04, 2003 5.218 5.285 5.195 5.285 752,347 +0.07(+1.33%)
Nov 03, 2003 5.204 5.254 5.206 5.216 1,125,715 +0.01(+0.24%)
Oct 31, 2003 5.327 5.327 5.141 5.204 1,581,340 -0.11(-2.02%)
Oct 30, 2003 5.311 5.338 5.311 5.311 788,287 +0.00(+0.04%)
Oct 29, 2003 5.306 5.319 5.285 5.309 940,320 -0.00(-0.04%)
Oct 28, 2003 5.313 5.315 5.246 5.311 729,666 -0.00(-0.04%)
Oct 27, 2003 5.229 5.367 5.229 5.313 1,063,758 +0.10(+2.01%)
Oct 24, 2003 5.267 5.288 5.206 5.208 1,789,135 -0.07(-1.31%)
Oct 23, 2003 5.298 5.311 5.267 5.277 1,204,830 -0.03(-0.47%)
Oct 22, 2003 5.340 5.353 5.302 5.302 1,257,256 -0.05(-0.94%)
Oct 21, 2003 5.367 5.367 5.346 5.353 856,440 -0.01(-0.23%)
Oct 20, 2003 5.353 5.384 5.350 5.365 679,623 +0.02(+0.31%)
Oct 17, 2003 5.432 5.432 5.348 5.348 1,256,302 -0.07(-1.24%)
Oct 16, 2003 5.388 5.422 5.388 5.416 636,730 +0.02(+0.39%)
Oct 15, 2003 5.451 5.453 5.388 5.395 1,119,043 -0.04(-0.81%)
Oct 14, 2003 5.455 5.455 5.409 5.439 1,715,739 -0.02(-0.38%)
Oct 13, 2003 5.409 5.464 5.416 5.460 1,085,682 +0.05(+0.93%)
Oct 10, 2003 5.371 5.434 5.371 5.409 1,364,489 +0.00(+0.04%)
Oct 09, 2003 5.382 5.455 5.382 5.407 1,928,300 +0.00(+0.04%)
Oct 08, 2003 5.413 5.445 5.359 5.405 2,836,213 -0.00(-0.04%)
Oct 07, 2003 5.392 5.447 5.342 5.407 26,323,260 +0.00(+0.04%)
Oct 06, 2003 5.325 5.409 5.317 5.405 2,118,462 +0.08(+1.54%)
Oct 03, 2003 5.246 5.361 5.246 5.323 4,582,931 +0.12(+2.34%)
Oct 02, 2003 5.174 5.206 5.149 5.201 2,445,882 +0.08(+1.56%)
Oct 01, 2003 5.011 5.120 5.000 5.122 1,090,924 +0.12(+2.31%)
Sep 30, 2003 4.964 5.034 4.916 5.006 2,011,704 -0.00(-0.08%)
Sep 29, 2003 4.901 5.011 4.857 5.011 933,648 +0.12(+2.40%)
Sep 26, 2003 4.948 4.948 4.883 4.893 1,273,936 -0.06(-1.19%)
Sep 25, 2003 4.969 5.006 4.941 4.952 731,572 -0.03(-0.55%)
Sep 24, 2003 5.000 5.025 4.979 4.979 906,959 -0.04(-0.84%)
Sep 23, 2003 5.002 5.019 4.973 5.021 958,431 +0.01(+0.17%)
Sep 22, 2003 4.994 5.013 4.966 5.013 1,499,365 +0.00(+0.04%)
Sep 19, 2003 4.952 5.002 4.952 5.011 660,083 +0.04(+0.72%)
Sep 18, 2003 4.904 4.973 4.904 4.975 710,602 +0.04(+0.89%)
Sep 17, 2003 4.925 4.933 4.910 4.931 517,581 +0.00(+0.00%)
Sep 16, 2003 4.897 4.931 4.878 4.931 596,696 +0.05(+1.03%)
Sep 15, 2003 4.899 4.910 4.878 4.880 664,372 +0.00(+0.00%)
Sep 12, 2003 4.868 4.908 4.820 4.880 1,033,256 +0.00(+0.04%)
Sep 11, 2003 4.815 4.878 4.813 4.878 1,452,659 +0.06(+1.31%)
Sep 10, 2003 4.931 4.931 4.813 4.815 1,017,052 -0.13(-2.63%)
Sep 09, 2003 4.969 4.969 4.929 4.946 431,794 -0.03(-0.63%)
Sep 08, 2003 4.952 4.994 4.933 4.977 875,027 +0.05(+0.94%)
Sep 05, 2003 4.962 4.990 4.929 4.931 597,649 -0.04(-0.76%)
Sep 04, 2003 5.023 5.023 4.960 4.969 1,551,791 -0.06(-1.21%)
Sep 03, 2003 4.910 5.029 4.891 5.029 1,009,903 +0.12(+2.39%)
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.