Skip to main content

Highwoods Properties (NY: HIW )

25.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.82 21.10 20.54 21.09 1,379,952 +0.36(+1.76%)
Mar 30, 2023 20.82 21.07 20.57 20.73 1,910,828 +0.22(+1.06%)
Mar 29, 2023 20.01 20.61 20.01 20.51 1,558,950 +0.82(+4.16%)
Mar 28, 2023 19.24 19.79 19.10 19.69 1,292,714 +0.28(+1.45%)
Mar 27, 2023 19.62 19.73 19.27 19.41 2,146,243 +0.51(+2.69%)
Mar 24, 2023 17.84 18.97 17.69 18.90 2,322,783 +0.87(+4.84%)
Mar 23, 2023 19.09 19.17 17.92 18.03 1,678,473 -0.96(-5.08%)
Mar 22, 2023 19.79 19.89 18.94 18.99 2,245,690 -1.03(-5.13%)
Mar 21, 2023 19.59 20.28 19.50 20.02 1,928,760 +0.80(+4.16%)
Mar 20, 2023 18.93 19.59 18.93 19.22 1,257,158 +0.35(+1.83%)
Mar 17, 2023 19.64 19.65 18.60 18.87 2,800,987 -0.88(-4.47%)
Mar 16, 2023 20.17 20.22 19.21 19.75 1,739,588 -0.69(-3.38%)
Mar 15, 2023 20.01 20.56 19.56 20.45 1,922,199 +0.00(+0.00%)
Mar 14, 2023 21.70 21.86 20.20 20.45 2,293,711 -0.67(-3.19%)
Mar 13, 2023 21.04 21.45 20.59 21.12 2,001,971 -0.36(-1.69%)
Mar 10, 2023 22.85 22.88 21.45 21.48 1,526,639 -1.45(-6.31%)
Mar 09, 2023 23.19 23.36 22.90 22.93 2,107,007 -0.91(-3.82%)
Mar 08, 2023 23.71 24.05 23.48 23.84 654,439 +0.13(+0.54%)
Mar 07, 2023 24.44 24.53 23.51 23.71 756,201 -0.74(-3.01%)
Mar 06, 2023 24.88 24.97 24.37 24.45 1,240,305 -0.28(-1.14%)
Mar 03, 2023 24.89 25.07 24.59 24.73 631,002 +0.04(+0.15%)
Mar 02, 2023 24.31 24.70 24.11 24.69 822,579 +0.25(+1.04%)
Mar 01, 2023 23.98 24.47 23.86 24.44 1,497,935 +0.34(+1.40%)
Feb 28, 2023 24.26 24.47 24.05 24.10 2,155,757 -0.17(-0.71%)
Feb 27, 2023 24.90 24.95 24.16 24.27 627,707 -0.33(-1.33%)
Feb 24, 2023 24.61 24.66 24.31 24.60 743,526 -0.27(-1.10%)
Feb 23, 2023 25.04 25.19 24.63 24.87 577,322 +0.01(+0.04%)
Feb 22, 2023 25.13 25.34 24.77 24.87 1,245,812 -0.27(-1.09%)
Feb 21, 2023 25.62 25.83 25.04 25.14 609,432 -0.71(-2.74%)
Feb 17, 2023 26.10 26.24 25.67 25.85 1,048,490 -0.35(-1.32%)
Feb 16, 2023 26.60 26.60 26.18 26.19 767,443 -0.70(-2.59%)
Feb 15, 2023 26.60 26.90 26.45 26.89 458,595 +0.13(+0.50%)
Feb 14, 2023 26.94 27.07 26.55 26.76 588,025 -0.25(-0.93%)
Feb 13, 2023 26.61 27.01 26.56 27.01 452,152 +0.47(+1.79%)
Feb 10, 2023 26.12 26.60 26.06 26.53 531,667 +0.33(+1.26%)
Feb 09, 2023 26.69 26.87 26.13 26.20 957,258 -0.34(-1.28%)
Feb 08, 2023 26.31 27.11 26.27 26.54 1,162,353 -0.13(-0.50%)
Feb 07, 2023 26.54 27.01 26.27 26.68 1,412,860 -0.13(-0.50%)
Feb 06, 2023 27.27 27.28 26.51 26.81 755,863 -0.72(-2.63%)
Feb 03, 2023 27.84 27.94 27.28 27.53 1,045,391 -0.70(-2.47%)
Feb 02, 2023 27.56 28.50 27.56 28.23 1,540,214 +1.01(+3.71%)
Feb 01, 2023 27.02 27.35 26.54 27.22 1,152,423 +0.07(+0.26%)
Jan 31, 2023 26.64 27.22 26.43 27.15 2,819,303 +0.49(+1.84%)
Jan 30, 2023 26.80 27.07 26.63 26.66 513,364 -0.37(-1.36%)
Jan 27, 2023 26.02 27.12 26.02 27.02 650,842 +0.97(+3.74%)
Jan 26, 2023 26.19 26.26 25.85 26.05 627,910 -0.04(-0.17%)
Jan 25, 2023 25.67 26.18 25.54 26.10 575,329 +0.33(+1.28%)
Jan 24, 2023 25.91 26.20 25.75 25.76 712,389 -0.55(-2.07%)
Jan 23, 2023 26.10 26.50 25.96 26.31 435,865 +0.21(+0.82%)
Jan 20, 2023 25.92 26.10 25.55 26.10 593,575 +0.28(+1.07%)
Jan 19, 2023 26.02 26.21 25.78 25.82 806,768 -0.43(-1.63%)
Jan 18, 2023 26.83 26.84 26.03 26.25 725,132 -0.49(-1.84%)
Jan 17, 2023 26.65 26.88 26.53 26.74 533,549 +0.04(+0.17%)
Jan 13, 2023 26.54 26.80 26.40 26.69 475,301 -0.13(-0.47%)
Jan 12, 2023 26.52 27.00 26.20 26.82 667,016 +0.59(+2.25%)
Jan 11, 2023 25.63 26.29 25.60 26.23 704,798 +0.93(+3.67%)
Jan 10, 2023 24.96 25.33 24.41 25.30 2,204,934 +0.34(+1.36%)
Jan 09, 2023 25.26 25.46 24.82 24.96 1,665,988 -0.31(-1.24%)
Jan 06, 2023 24.60 25.38 24.60 25.27 517,747 +0.72(+2.95%)
Jan 05, 2023 25.30 25.30 24.53 24.55 670,843 -0.99(-3.89%)
Jan 04, 2023 25.32 25.69 25.21 25.54 646,067 +0.42(+1.67%)
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.