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: 4:10 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 (%)
Apr 30, 2009 5.301 5.328 4.933 4.933 8,226,963 -0.35(-6.65%)
Apr 29, 2009 5.118 5.324 5.083 5.285 8,980,868 +0.21(+4.18%)
Apr 28, 2009 4.863 5.240 4.814 5.073 5,758,164 +0.13(+2.58%)
Apr 27, 2009 5.266 5.303 4.814 4.945 8,447,200 -0.43(-7.96%)
Apr 24, 2009 5.024 5.519 4.941 5.373 10,192,781 +0.38(+7.62%)
Apr 23, 2009 4.824 5.024 4.653 4.993 8,942,207 +0.17(+3.54%)
Apr 22, 2009 4.861 5.069 4.721 4.822 13,377,076 -0.25(-4.87%)
Apr 21, 2009 4.491 5.094 4.374 5.069 13,928,742 +0.53(+11.64%)
Apr 20, 2009 5.030 5.030 4.518 4.540 9,807,090 -0.62(-12.03%)
Apr 17, 2009 5.192 5.398 5.032 5.161 8,944,468 -0.10(-1.99%)
Apr 16, 2009 4.985 5.425 4.797 5.266 10,168,553 +0.28(+5.56%)
Apr 15, 2009 4.569 5.005 4.520 4.989 10,188,759 +0.40(+8.69%)
Apr 14, 2009 5.034 5.034 4.582 4.590 11,955,017 -0.53(-10.29%)
Apr 13, 2009 4.859 5.215 4.676 5.116 9,723,378 +0.19(+3.93%)
Apr 09, 2009 4.456 4.933 4.409 4.923 9,850,570 +0.66(+15.37%)
Apr 08, 2009 4.236 4.333 4.152 4.267 7,964,176 +0.07(+1.62%)
Apr 07, 2009 4.507 4.571 4.193 4.199 7,659,848 -0.44(-9.57%)
Apr 06, 2009 4.806 4.814 4.440 4.643 9,962,118 -0.27(-5.44%)
Apr 03, 2009 4.470 4.911 4.347 4.911 13,271,271 +0.42(+9.44%)
Apr 02, 2009 4.339 4.561 4.205 4.487 14,231,620 +0.30(+7.28%)
Apr 01, 2009 4.263 4.357 4.117 4.183 10,827,959 -0.22(-5.04%)
Mar 31, 2009 4.074 4.466 4.026 4.405 13,520,073 +0.43(+10.75%)
Mar 30, 2009 3.948 4.020 3.884 3.977 9,852,763 -0.34(-7.82%)
Mar 26, 2009 4.306 4.333 4.002 4.314 14,474,115 +0.07(+1.65%)
Mar 25, 2009 4.234 4.392 3.891 4.244 9,842,959 +0.06(+1.33%)
Mar 24, 2009 4.485 4.637 4.170 4.189 10,927,277 -0.39(-8.61%)
Mar 23, 2009 4.170 4.610 4.162 4.584 11,695,371 +0.70(+18.06%)
Mar 20, 2009 4.234 4.259 3.872 3.882 9,213,802 -0.54(-12.29%)
Mar 19, 2009 4.557 4.565 4.189 4.426 7,702,667 -0.06(-1.44%)
Mar 18, 2009 4.205 4.505 4.052 4.491 10,035,603 +0.24(+5.76%)
Mar 17, 2009 3.889 4.263 3.806 4.246 8,639,202 +0.41(+10.72%)
Mar 16, 2009 4.285 4.304 3.823 3.835 10,633,239 -0.39(-9.20%)
Mar 13, 2009 4.285 4.341 4.051 4.224 0 -0.09(-2.10%)
Mar 12, 2009 3.979 4.349 3.911 4.314 8,492,713 +0.31(+7.81%)
Mar 11, 2009 3.985 4.141 3.833 4.002 10,125,336 +0.08(+1.94%)
Mar 10, 2009 3.541 3.956 3.477 3.926 12,464,914 +0.52(+15.21%)
Mar 09, 2009 3.364 3.492 3.315 3.407 5,735,809 -0.03(-0.90%)
Mar 06, 2009 3.527 3.545 3.193 3.438 0 -0.04(-1.12%)
Mar 05, 2009 3.652 3.763 3.426 3.477 10,495,299 -0.33(-8.69%)
Mar 04, 2009 3.763 3.915 3.654 3.808 8,571,849 +0.25(+6.93%)
Mar 02, 2009 3.812 3.858 3.510 3.562 10,081,807 -0.32(-8.31%)
Feb 27, 2009 3.889 4.030 3.837 3.884 0 -0.08(-1.92%)
Feb 26, 2009 4.211 4.308 3.928 3.961 9,979,041 -0.15(-3.75%)
Feb 25, 2009 4.178 4.327 3.940 4.115 8,198,301 -0.13(-2.96%)
Feb 24, 2009 3.944 4.271 3.845 4.240 9,794,329 +0.38(+9.80%)
Feb 23, 2009 4.199 4.232 3.845 3.862 10,750,491 -0.28(-6.85%)
Feb 20, 2009 3.806 4.183 3.718 4.146 0 +0.26(+6.78%)
Feb 19, 2009 4.197 4.197 3.829 3.882 6,921,296 -0.21(-5.08%)
Feb 18, 2009 4.148 4.168 3.852 4.090 8,004,296 +0.04(+0.91%)
Feb 17, 2009 3.975 4.215 3.938 4.053 9,704,864 -0.30(-6.81%)
Feb 13, 2009 4.536 4.600 4.331 4.349 0 -0.20(-4.30%)
Feb 12, 2009 4.361 4.614 4.187 4.545 9,118,263 +0.06(+1.42%)
Feb 11, 2009 4.409 4.584 4.246 4.481 7,654,207 +0.07(+1.63%)
Feb 10, 2009 4.837 4.915 4.394 4.409 9,382,821 -0.51(-10.41%)
Feb 09, 2009 4.793 4.956 4.697 4.921 4,659,861 +0.10(+2.00%)
Feb 06, 2009 4.436 4.931 4.405 4.824 0 +0.39(+8.71%)
Feb 05, 2009 4.528 4.627 4.329 4.438 10,148,566 -0.18(-3.92%)
Feb 04, 2009 4.789 4.861 4.612 4.619 5,996,608 -0.17(-3.56%)
Feb 03, 2009 4.900 4.900 4.697 4.789 6,137,592 -0.11(-2.27%)
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.