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

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2004 5.435 5.435 5.299 5.320 2,527,797 -0.09(-1.63%)
Nov 29, 2004 5.455 5.480 5.369 5.408 2,094,988 -0.05(-0.83%)
Nov 26, 2004 5.490 5.513 5.449 5.453 394,877 -0.04(-0.67%)
Nov 24, 2004 5.379 5.501 5.379 5.490 1,124,816 +0.03(+0.64%)
Nov 23, 2004 5.353 5.455 5.320 5.455 1,636,892 +0.10(+1.92%)
Nov 22, 2004 5.320 5.408 5.283 5.353 1,783,269 +0.03(+0.50%)
Nov 19, 2004 5.338 5.338 5.274 5.326 1,129,193 -0.01(-0.23%)
Nov 18, 2004 5.408 5.443 5.268 5.338 1,739,015 -0.03(-0.65%)
Nov 17, 2004 5.521 5.550 5.328 5.373 1,810,988 -0.12(-2.24%)
Nov 16, 2004 5.490 5.546 5.435 5.497 1,141,350 +0.00(+0.08%)
Nov 15, 2004 5.460 5.534 5.388 5.492 1,291,131 +0.03(+0.60%)
Nov 12, 2004 5.332 5.460 5.281 5.460 816,014 +0.14(+2.59%)
Nov 11, 2004 5.291 5.322 5.225 5.322 742,096 +0.06(+1.17%)
Nov 10, 2004 5.196 5.272 5.172 5.260 784,891 +0.05(+0.91%)
Nov 09, 2004 5.182 5.217 5.153 5.213 854,432 +0.02(+0.40%)
Nov 08, 2004 5.141 5.192 5.137 5.192 1,397,145 +0.05(+0.88%)
Nov 05, 2004 5.293 5.293 5.139 5.147 2,330,358 -0.15(-2.80%)
Nov 04, 2004 5.186 5.299 5.186 5.295 1,140,864 -0.01(-0.23%)
Nov 03, 2004 5.295 5.307 5.242 5.307 1,754,090 +0.08(+1.53%)
Nov 02, 2004 5.264 5.274 5.209 5.227 1,742,419 -0.04(-0.70%)
Nov 01, 2004 5.104 5.264 5.094 5.264 2,417,893 +0.16(+3.18%)
Oct 29, 2004 5.217 5.250 5.102 5.102 2,151,886 -0.11(-2.05%)
Oct 28, 2004 5.233 5.233 5.184 5.209 941,480 -0.02(-0.47%)
Oct 27, 2004 5.161 5.233 5.161 5.233 2,039,550 +0.08(+1.60%)
Oct 26, 2004 5.157 5.172 5.114 5.151 2,267,139 +0.01(+0.28%)
Oct 25, 2004 5.174 5.205 5.133 5.137 2,084,289 -0.03(-0.52%)
Oct 22, 2004 5.213 5.279 5.147 5.163 1,679,686 -0.06(-1.18%)
Oct 21, 2004 5.312 5.312 5.217 5.225 2,727,667 -0.09(-1.63%)
Oct 20, 2004 5.293 5.371 5.237 5.312 1,171,501 -0.03(-0.62%)
Oct 19, 2004 5.460 5.511 5.344 5.344 1,844,543 -0.08(-1.44%)
Oct 18, 2004 5.344 5.439 5.322 5.423 1,151,076 +0.08(+1.54%)
Oct 15, 2004 5.279 5.363 5.279 5.340 759,117 +0.06(+1.17%)
Oct 14, 2004 5.233 5.289 5.205 5.279 706,110 +0.06(+1.10%)
Oct 13, 2004 5.305 5.326 5.221 5.221 1,370,398 -0.05(-0.86%)
Oct 12, 2004 5.141 5.266 5.141 5.266 1,718,590 +0.08(+1.47%)
Oct 11, 2004 5.254 5.260 5.174 5.190 876,802 -0.06(-1.10%)
Oct 08, 2004 5.186 5.262 5.186 5.248 1,122,871 +0.07(+1.43%)
Oct 07, 2004 5.244 5.268 5.174 5.174 1,142,809 -0.11(-2.14%)
Oct 06, 2004 5.246 5.287 5.244 5.287 871,453 +0.05(+0.98%)
Oct 05, 2004 5.161 5.254 5.155 5.235 884,583 -0.01(-0.12%)
Oct 04, 2004 5.240 5.250 5.209 5.242 927,864 +0.02(+0.43%)
Oct 01, 2004 5.057 5.223 5.057 5.219 1,200,193 +0.16(+3.13%)
Sep 30, 2004 5.026 5.120 5.017 5.061 1,333,926 +0.03(+0.70%)
Sep 29, 2004 5.050 5.069 5.007 5.026 539,795 -0.02(-0.49%)
Sep 28, 2004 4.991 5.050 4.966 5.050 620,521 +0.09(+1.74%)
Sep 27, 2004 4.999 5.003 4.952 4.964 562,165 -0.03(-0.62%)
Sep 24, 2004 5.017 5.050 4.991 4.995 516,938 -0.00(-0.04%)
Sep 23, 2004 5.020 5.052 4.956 4.997 579,185 -0.02(-0.45%)
Sep 22, 2004 5.050 5.063 5.005 5.020 1,188,521 -0.03(-0.61%)
Sep 21, 2004 4.991 5.063 4.991 5.050 1,320,309 +0.11(+2.25%)
Sep 20, 2004 5.028 5.042 4.927 4.939 1,683,577 -0.09(-1.76%)
Sep 17, 2004 5.161 5.161 5.022 5.028 1,168,583 -0.05(-1.01%)
Sep 16, 2004 4.993 5.081 4.966 5.079 685,685 +0.12(+2.40%)
Sep 15, 2004 4.923 4.980 4.908 4.960 1,472,522 +0.04(+0.79%)
Sep 14, 2004 5.001 5.001 4.921 4.921 1,115,090 -0.08(-1.60%)
Sep 13, 2004 5.059 5.069 5.001 5.001 735,288 -0.07(-1.30%)
Sep 10, 2004 5.038 5.067 4.964 5.067 603,500 +0.03(+0.69%)
Sep 09, 2004 5.096 5.096 5.017 5.032 1,366,508 -0.06(-1.25%)
Sep 08, 2004 5.176 5.176 5.094 5.096 706,596 -0.06(-1.20%)
Sep 07, 2004 5.100 5.157 5.085 5.157 708,055 +0.06(+1.13%)
Sep 03, 2004 5.079 5.100 5.042 5.100 755,713 +0.06(+1.22%)
Sep 02, 2004 5.017 5.040 5.007 5.038 929,322 +0.02(+0.41%)
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.