Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.055 8.118 7.976 8.081 2,464,462 +0.03(+0.35%)
Apr 27, 2012 8.109 8.116 8.002 8.053 2,953,839 -0.02(-0.20%)
Apr 26, 2012 8.053 8.090 8.023 8.069 2,132,824 +0.02(+0.20%)
Apr 25, 2012 8.030 8.090 7.983 8.053 3,008,334 +0.08(+0.99%)
Apr 24, 2012 7.874 7.995 7.874 7.974 2,299,520 +0.13(+1.60%)
Apr 23, 2012 7.804 7.858 7.786 7.848 2,360,543 -0.07(-0.91%)
Apr 20, 2012 7.888 7.958 7.848 7.920 2,886,253 +0.12(+1.58%)
Apr 19, 2012 7.741 7.827 7.685 7.797 2,948,411 +0.05(+0.66%)
Apr 18, 2012 7.769 7.813 7.734 7.746 1,422,867 -0.05(-0.63%)
Apr 17, 2012 7.781 7.858 7.739 7.795 1,869,800 +0.07(+0.96%)
Apr 16, 2012 7.616 7.779 7.616 7.720 2,076,004 +0.16(+2.06%)
Apr 13, 2012 7.613 7.662 7.553 7.564 3,536,064 -0.07(-0.97%)
Apr 12, 2012 7.560 7.651 7.532 7.639 3,023,711 +0.08(+1.08%)
Apr 11, 2012 7.555 7.564 7.448 7.558 3,353,746 +0.07(+0.93%)
Apr 10, 2012 7.653 7.696 7.457 7.488 4,439,926 -0.19(-2.43%)
Apr 09, 2012 7.609 7.720 7.602 7.674 2,695,237 -0.07(-0.84%)
Apr 05, 2012 7.702 7.762 7.697 7.739 2,335,071 -0.00(-0.03%)
Apr 04, 2012 7.732 7.809 7.706 7.741 4,604,116 -0.07(-0.83%)
Apr 03, 2012 7.797 7.848 7.779 7.806 3,244,081 +0.01(+0.12%)
Apr 02, 2012 7.739 7.832 7.716 7.797 3,206,790 +0.04(+0.57%)
Mar 30, 2012 7.725 7.779 7.697 7.753 4,062,324 +0.07(+0.91%)
Mar 29, 2012 7.623 7.706 7.576 7.683 3,388,682 +0.01(+0.09%)
Mar 28, 2012 7.641 7.676 7.588 7.676 3,658,085 +0.01(+0.15%)
Mar 27, 2012 7.641 7.723 7.627 7.665 2,793,517 +0.03(+0.40%)
Mar 26, 2012 7.639 7.683 7.585 7.634 4,121,667 +0.06(+0.74%)
Mar 23, 2012 7.502 7.595 7.461 7.578 3,860,469 +0.07(+0.87%)
Mar 22, 2012 7.539 7.551 7.446 7.513 3,959,265 -0.10(-1.34%)
Mar 21, 2012 7.618 7.648 7.555 7.616 3,802,991 +0.00(+0.03%)
Mar 20, 2012 7.537 7.644 7.527 7.613 3,400,922 +0.03(+0.34%)
Mar 19, 2012 7.571 7.644 7.541 7.588 4,262,181 -0.02(-0.24%)
Mar 16, 2012 7.597 7.660 7.585 7.606 5,835,129 +0.03(+0.46%)
Mar 15, 2012 7.455 7.571 7.413 7.571 3,829,706 +0.10(+1.40%)
Mar 14, 2012 7.446 7.541 7.432 7.467 5,484,517 +0.02(+0.22%)
Mar 13, 2012 7.318 7.485 7.318 7.450 4,923,269 +0.15(+2.10%)
Mar 12, 2012 7.295 7.346 7.285 7.297 2,590,299 -0.00(-0.06%)
Mar 09, 2012 7.311 7.376 7.267 7.302 5,359,900 +0.01(+0.10%)
Mar 08, 2012 7.381 7.390 7.288 7.295 3,131,975 -0.04(-0.57%)
Mar 07, 2012 7.390 7.399 7.299 7.336 3,163,860 -0.02(-0.32%)
Mar 06, 2012 7.413 7.471 7.343 7.360 7,530,106 -0.13(-1.74%)
Mar 05, 2012 7.395 7.492 7.343 7.490 5,440,061 +0.08(+1.07%)
Mar 02, 2012 7.457 7.513 7.385 7.411 5,594,169 -0.04(-0.56%)
Mar 01, 2012 7.450 7.495 7.420 7.453 2,646,260 +0.01(+0.09%)
Feb 29, 2012 7.497 7.571 7.426 7.446 4,022,097 -0.05(-0.65%)
Feb 28, 2012 7.516 7.518 7.430 7.495 2,165,139 -0.00(-0.03%)
Feb 27, 2012 7.432 7.544 7.357 7.497 1,923,805 +0.00(+0.06%)
Feb 24, 2012 7.544 7.564 7.481 7.492 1,663,225 -0.04(-0.59%)
Feb 23, 2012 7.441 7.562 7.416 7.537 2,809,096 +0.11(+1.50%)
Feb 22, 2012 7.488 7.548 7.355 7.425 2,685,859 -0.09(-1.15%)
Feb 21, 2012 7.632 7.658 7.434 7.511 3,016,899 -0.12(-1.59%)
Feb 17, 2012 7.578 7.632 7.506 7.632 4,683,598 +0.08(+1.02%)
Feb 16, 2012 7.497 7.606 7.492 7.555 4,077,955 +0.06(+0.78%)
Feb 15, 2012 7.548 7.581 7.485 7.497 2,722,574 -0.06(-0.75%)
Feb 14, 2012 7.582 7.582 7.464 7.554 3,075,866 -0.03(-0.39%)
Feb 13, 2012 7.625 7.683 7.559 7.584 2,633,802 +0.05(+0.61%)
Feb 10, 2012 7.619 7.650 7.499 7.538 2,867,776 -0.13(-1.71%)
Feb 09, 2012 7.715 7.729 7.611 7.669 2,770,621 -0.03(-0.42%)
Feb 08, 2012 7.554 7.742 7.534 7.701 5,418,683 +0.06(+0.84%)
Feb 07, 2012 7.726 7.745 7.637 7.637 6,212,266 -0.08(-0.98%)
Feb 06, 2012 7.724 7.786 7.653 7.712 3,809,973 -0.02(-0.24%)
Feb 03, 2012 7.722 7.779 7.650 7.731 4,349,245 +0.10(+1.26%)
Feb 02, 2012 7.690 7.717 7.618 7.634 3,785,800 -0.06(-0.72%)
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.