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

Highwoods Properties (NY: HIW )

25.98 -0.67 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 5.244 5.330 5.244 5.299 1,283,837 -0.04(-0.69%)
Feb 26, 2004 5.244 5.357 5.203 5.336 2,741,283 -0.01(-0.19%)
Feb 25, 2004 5.192 5.371 5.172 5.346 4,064,997 +0.01(+0.19%)
Feb 24, 2004 5.305 5.349 5.254 5.336 977,953 +0.04(+0.82%)
Feb 23, 2004 5.359 5.367 5.281 5.293 1,215,754 -0.04(-0.81%)
Feb 20, 2004 5.388 5.408 5.303 5.336 2,686,331 -0.03(-0.57%)
Feb 19, 2004 5.377 5.400 5.340 5.367 810,178 -0.01(-0.19%)
Feb 18, 2004 5.439 5.441 5.363 5.377 736,261 -0.06(-1.06%)
Feb 17, 2004 5.398 5.443 5.398 5.435 907,439 +0.02(+0.46%)
Feb 13, 2004 5.497 5.499 5.390 5.410 1,160,802 -0.07(-1.35%)
Feb 12, 2004 5.558 5.583 5.437 5.484 1,444,316 -0.10(-1.77%)
Feb 11, 2004 5.573 5.610 5.546 5.583 1,679,200 -0.09(-1.63%)
Feb 10, 2004 5.684 5.704 5.645 5.675 3,157,558 -0.01(-0.14%)
Feb 09, 2004 5.647 5.696 5.581 5.684 1,600,419 +0.04(+0.69%)
Feb 06, 2004 5.540 5.675 5.523 5.645 1,366,994 +0.10(+1.74%)
Feb 05, 2004 5.523 5.552 5.495 5.548 907,439 +0.04(+0.67%)
Feb 04, 2004 5.634 5.634 5.511 5.511 1,279,946 -0.12(-2.12%)
Feb 03, 2004 5.634 5.704 5.614 5.630 1,702,056 -0.01(-0.25%)
Feb 02, 2004 5.616 5.645 5.595 5.645 925,918 +0.03(+0.55%)
Jan 30, 2004 5.573 5.634 5.534 5.614 1,234,720 +0.02(+0.44%)
Jan 29, 2004 5.583 5.601 5.544 5.589 1,328,576 +0.01(+0.18%)
Jan 28, 2004 5.552 5.618 5.550 5.579 1,528,446 +0.03(+0.48%)
Jan 27, 2004 5.536 5.558 5.497 5.552 1,531,851 +0.01(+0.11%)
Jan 26, 2004 5.468 5.546 5.431 5.546 936,131 +0.08(+1.43%)
Jan 23, 2004 5.455 5.468 5.425 5.468 1,917,488 +0.02(+0.34%)
Jan 22, 2004 5.429 5.449 5.414 5.449 678,877 +0.01(+0.26%)
Jan 21, 2004 5.388 5.435 5.388 5.435 1,180,254 +0.04(+0.80%)
Jan 20, 2004 5.367 5.404 5.344 5.392 1,044,090 +0.02(+0.46%)
Jan 16, 2004 5.394 5.394 5.357 5.367 1,094,179 -0.01(-0.11%)
Jan 15, 2004 5.351 5.375 5.330 5.373 761,548 +0.01(+0.15%)
Jan 14, 2004 5.340 5.396 5.332 5.365 1,137,460 +0.00(+0.08%)
Jan 13, 2004 5.322 5.365 5.285 5.361 2,466,037 +0.04(+0.73%)
Jan 12, 2004 5.295 5.336 5.270 5.322 1,359,700 +0.04(+0.70%)
Jan 09, 2004 5.274 5.307 5.248 5.285 997,891 +0.00(+0.00%)
Jan 08, 2004 5.274 5.285 5.235 5.285 871,453 +0.03(+0.59%)
Jan 07, 2004 5.258 5.277 5.240 5.254 1,170,528 -0.00(-0.08%)
Jan 06, 2004 5.252 5.281 5.213 5.258 1,205,542 -0.01(-0.27%)
Jan 05, 2004 5.225 5.289 5.225 5.272 1,541,577 +0.05(+0.94%)
Jan 02, 2004 5.213 5.242 5.186 5.223 1,300,857 +0.00(+0.00%)
Dec 31, 2003 5.279 5.305 5.213 5.223 1,221,590 -0.08(-1.44%)
Dec 30, 2003 5.274 5.314 5.264 5.299 809,692 +0.02(+0.47%)
Dec 29, 2003 5.244 5.285 5.246 5.274 922,028 +0.03(+0.59%)
Dec 26, 2003 5.242 5.264 5.233 5.244 518,397 -0.00(-0.08%)
Dec 24, 2003 5.198 5.252 5.198 5.248 375,911 -0.02(-0.43%)
Dec 23, 2003 5.285 5.301 5.248 5.270 1,061,110 -0.02(-0.43%)
Dec 22, 2003 5.192 5.293 5.182 5.293 804,343 +0.07(+1.34%)
Dec 19, 2003 5.215 5.242 5.196 5.223 708,055 +0.01(+0.16%)
Dec 18, 2003 5.233 5.260 5.200 5.215 1,556,652 +0.05(+1.04%)
Dec 17, 2003 5.192 5.192 5.137 5.161 1,719,563 +0.04(+0.80%)
Dec 16, 2003 5.079 5.137 5.079 5.120 1,706,433 +0.03(+0.52%)
Dec 15, 2003 5.166 5.200 5.075 5.094 1,443,344 -0.08(-1.59%)
Dec 12, 2003 5.141 5.174 5.141 5.176 750,850 +0.03(+0.52%)
Dec 11, 2003 5.114 5.151 5.114 5.149 720,213 +0.02(+0.36%)
Dec 10, 2003 5.122 5.133 5.089 5.131 736,747 -0.01(-0.24%)
Dec 09, 2003 5.149 5.159 5.122 5.143 522,288 -0.01(-0.20%)
Dec 08, 2003 5.118 5.153 5.108 5.153 912,302 +0.04(+0.76%)
Dec 05, 2003 5.110 5.141 5.096 5.114 418,219 +0.01(+0.12%)
Dec 04, 2003 5.120 5.135 5.077 5.108 1,000,809 -0.02(-0.44%)
Dec 03, 2003 5.153 5.153 5.112 5.131 1,314,960 -0.01(-0.16%)
Dec 02, 2003 5.174 5.190 5.151 5.139 1,094,179 -0.03(-0.52%)
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.