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 (%)
Dec 31, 2003 5.386 5.413 5.319 5.329 1,197,205 -0.08(-1.44%)
Dec 30, 2003 5.382 5.422 5.371 5.407 793,529 +0.03(+0.47%)
Dec 29, 2003 5.350 5.392 5.353 5.382 903,622 +0.03(+0.59%)
Dec 26, 2003 5.348 5.371 5.340 5.350 508,049 -0.00(-0.08%)
Dec 24, 2003 5.304 5.359 5.304 5.355 368,407 -0.02(-0.43%)
Dec 23, 2003 5.392 5.409 5.355 5.378 1,039,928 -0.02(-0.43%)
Dec 22, 2003 5.298 5.401 5.288 5.401 788,287 +0.07(+1.34%)
Dec 19, 2003 5.321 5.348 5.302 5.329 693,921 +0.01(+0.16%)
Dec 18, 2003 5.340 5.367 5.306 5.321 1,525,578 +0.05(+1.04%)
Dec 17, 2003 5.298 5.298 5.241 5.267 1,685,237 +0.04(+0.80%)
Dec 16, 2003 5.183 5.241 5.183 5.225 1,672,369 +0.03(+0.52%)
Dec 15, 2003 5.271 5.306 5.178 5.197 1,414,532 -0.08(-1.59%)
Dec 12, 2003 5.246 5.279 5.246 5.281 735,861 +0.03(+0.52%)
Dec 11, 2003 5.218 5.256 5.218 5.254 705,836 +0.02(+0.36%)
Dec 10, 2003 5.227 5.237 5.193 5.235 722,040 -0.01(-0.24%)
Dec 09, 2003 5.254 5.264 5.227 5.248 511,862 -0.01(-0.20%)
Dec 08, 2003 5.222 5.258 5.212 5.258 894,091 +0.04(+0.76%)
Dec 05, 2003 5.214 5.246 5.199 5.218 409,871 +0.01(+0.12%)
Dec 04, 2003 5.225 5.239 5.181 5.212 980,831 -0.02(-0.44%)
Dec 03, 2003 5.258 5.258 5.216 5.235 1,288,711 -0.01(-0.16%)
Dec 02, 2003 5.279 5.296 5.256 5.243 1,072,337 -0.03(-0.52%)
Dec 01, 2003 5.145 5.269 5.145 5.271 1,409,766 +0.12(+2.36%)
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%)
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.