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

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2004 5.841 5.875 5.812 5.812 786,380 -0.05(-0.89%)
Dec 30, 2004 5.841 5.865 5.804 5.865 474,688 +0.02(+0.40%)
Dec 29, 2004 5.770 5.848 5.770 5.841 488,032 +0.04(+0.69%)
Dec 28, 2004 5.823 5.850 5.795 5.802 697,734 -0.02(-0.36%)
Dec 27, 2004 5.795 5.844 5.760 5.823 510,909 +0.02(+0.33%)
Dec 23, 2004 5.841 5.875 5.804 5.804 1,143,826 -0.04(-0.61%)
Dec 22, 2004 5.764 5.844 5.753 5.839 640,542 +0.04(+0.65%)
Dec 21, 2004 5.665 5.802 5.665 5.802 1,318,260 +0.13(+2.26%)
Dec 20, 2004 5.697 5.718 5.648 5.674 619,572 -0.04(-0.77%)
Dec 17, 2004 5.644 5.747 5.627 5.718 1,381,647 +0.07(+1.30%)
Dec 16, 2004 5.718 5.751 5.640 5.644 1,043,741 -0.10(-1.82%)
Dec 15, 2004 5.705 5.749 5.667 5.749 754,925 +0.02(+0.40%)
Dec 14, 2004 5.665 5.726 5.653 5.726 857,869 +0.02(+0.40%)
Dec 13, 2004 5.737 5.739 5.638 5.703 932,695 -0.03(-0.51%)
Dec 10, 2004 5.678 5.732 5.657 5.732 946,516 +0.01(+0.22%)
Dec 09, 2004 5.707 5.749 5.644 5.720 1,083,299 +0.01(+0.22%)
Dec 08, 2004 5.623 5.709 5.623 5.707 747,776 +0.06(+1.12%)
Dec 07, 2004 5.728 5.734 5.644 5.644 1,365,919 -0.10(-1.72%)
Dec 06, 2004 5.737 5.755 5.609 5.743 1,749,578 +0.00(+0.07%)
Dec 03, 2004 5.644 5.739 5.606 5.739 1,666,650 +0.13(+2.24%)
Dec 02, 2004 5.613 5.651 5.567 5.613 1,277,749 -0.04(-0.71%)
Dec 01, 2004 5.592 5.663 5.535 5.653 3,606,389 +0.22(+4.14%)
Nov 30, 2004 5.546 5.546 5.407 5.428 2,477,337 -0.09(-1.63%)
Nov 29, 2004 5.567 5.592 5.478 5.518 2,053,168 -0.05(-0.83%)
Nov 26, 2004 5.602 5.625 5.560 5.564 386,994 -0.04(-0.67%)
Nov 24, 2004 5.489 5.613 5.489 5.602 1,102,362 +0.04(+0.64%)
Nov 23, 2004 5.462 5.567 5.428 5.567 1,604,216 +0.10(+1.92%)
Nov 22, 2004 5.428 5.518 5.390 5.462 1,747,671 +0.03(+0.50%)
Nov 19, 2004 5.447 5.447 5.382 5.434 1,106,652 -0.01(-0.23%)
Nov 18, 2004 5.518 5.554 5.376 5.447 1,704,301 -0.04(-0.65%)
Nov 17, 2004 5.634 5.663 5.436 5.483 1,774,837 -0.13(-2.24%)
Nov 16, 2004 5.602 5.659 5.546 5.609 1,118,567 +0.00(+0.07%)
Nov 15, 2004 5.571 5.646 5.497 5.604 1,265,358 +0.03(+0.60%)
Nov 12, 2004 5.441 5.571 5.388 5.571 799,725 +0.14(+2.59%)
Nov 11, 2004 5.399 5.430 5.332 5.430 727,283 +0.06(+1.17%)
Nov 10, 2004 5.302 5.380 5.277 5.367 769,223 +0.05(+0.91%)
Nov 09, 2004 5.288 5.323 5.258 5.319 837,376 +0.02(+0.40%)
Nov 08, 2004 5.246 5.298 5.241 5.298 1,369,255 +0.05(+0.88%)
Nov 05, 2004 5.401 5.401 5.243 5.252 2,283,840 -0.15(-2.80%)
Nov 04, 2004 5.292 5.407 5.292 5.403 1,118,090 -0.01(-0.23%)
Nov 03, 2004 5.403 5.416 5.348 5.416 1,719,075 +0.08(+1.53%)
Nov 02, 2004 5.371 5.382 5.315 5.334 1,707,637 -0.04(-0.70%)
Nov 01, 2004 5.208 5.371 5.197 5.371 2,369,627 +0.17(+3.18%)
Oct 29, 2004 5.323 5.357 5.206 5.206 2,108,930 -0.11(-2.05%)
Oct 28, 2004 5.340 5.340 5.290 5.315 922,686 -0.03(-0.47%)
Oct 27, 2004 5.267 5.340 5.267 5.340 1,998,836 +0.08(+1.60%)
Oct 26, 2004 5.262 5.277 5.218 5.256 2,221,883 +0.01(+0.28%)
Oct 25, 2004 5.279 5.311 5.237 5.241 2,042,683 -0.03(-0.52%)
Oct 22, 2004 5.319 5.386 5.252 5.269 1,646,157 -0.06(-1.18%)
Oct 21, 2004 5.420 5.420 5.323 5.332 2,673,218 -0.09(-1.63%)
Oct 20, 2004 5.401 5.481 5.344 5.420 1,148,115 -0.03(-0.62%)
Oct 19, 2004 5.571 5.623 5.453 5.453 1,807,722 -0.08(-1.44%)
Oct 18, 2004 5.453 5.550 5.430 5.533 1,128,098 +0.08(+1.54%)
Oct 15, 2004 5.386 5.472 5.386 5.449 743,963 +0.06(+1.17%)
Oct 14, 2004 5.340 5.397 5.311 5.386 692,015 +0.06(+1.10%)
Oct 13, 2004 5.413 5.434 5.327 5.327 1,343,043 -0.05(-0.86%)
Oct 12, 2004 5.246 5.374 5.246 5.374 1,684,284 +0.08(+1.47%)
Oct 11, 2004 5.361 5.367 5.279 5.296 859,299 -0.06(-1.10%)
Oct 08, 2004 5.292 5.369 5.292 5.355 1,100,456 +0.08(+1.43%)
Oct 07, 2004 5.350 5.376 5.279 5.279 1,119,996 -0.12(-2.14%)
Oct 06, 2004 5.353 5.395 5.350 5.395 854,057 +0.05(+0.98%)
Oct 05, 2004 5.267 5.361 5.260 5.342 866,925 -0.01(-0.12%)
Oct 04, 2004 5.346 5.357 5.315 5.348 909,342 +0.02(+0.43%)
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.