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

Highwoods Properties (NY: HIW )

26.63 +0.74 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 29, 2009 4.673 4.757 4.517 4.746 11,460,927 +0.12(+2.49%)
May 28, 2009 4.559 4.641 4.480 4.631 12,315,289 +0.09(+1.89%)
May 27, 2009 4.650 4.679 4.494 4.545 39,236,824 -0.35(-7.12%)
May 26, 2009 4.553 4.922 4.463 4.893 7,302,217 +0.31(+6.73%)
May 22, 2009 4.763 4.813 4.576 4.585 3,677,097 -0.15(-3.23%)
May 21, 2009 4.694 4.845 4.608 4.738 4,177,936 -0.04(-0.92%)
May 20, 2009 4.776 5.032 4.744 4.782 7,845,835 -0.13(-2.61%)
May 19, 2009 4.870 5.061 4.778 4.910 7,414,059 -0.07(-1.31%)
May 18, 2009 4.618 5.008 4.576 4.975 8,308,641 +0.47(+10.33%)
May 15, 2009 4.555 4.606 4.444 4.509 11,343,928 -0.06(-1.38%)
May 14, 2009 4.224 4.635 4.152 4.572 13,375,016 +0.29(+6.87%)
May 13, 2009 4.580 4.580 4.251 4.278 9,016,756 -0.37(-8.03%)
May 12, 2009 4.761 4.803 4.501 4.652 6,056,223 -0.07(-1.38%)
May 11, 2009 4.838 4.855 4.700 4.717 7,944,237 -0.24(-4.87%)
May 08, 2009 4.704 4.971 4.687 4.958 11,213,489 +0.30(+6.49%)
May 07, 2009 5.094 5.105 4.578 4.656 8,741,718 -0.37(-7.27%)
May 06, 2009 5.000 5.099 4.818 5.021 7,000,828 +0.09(+1.83%)
May 05, 2009 4.904 5.038 4.799 4.931 7,892,608 -0.09(-1.80%)
May 04, 2009 4.759 5.053 4.673 5.021 11,634,636 +0.27(+5.60%)
May 01, 2009 4.983 4.985 4.702 4.755 6,538,131 -0.28(-5.54%)
Apr 30, 2009 5.409 5.436 5.034 5.034 8,062,738 -0.36(-6.65%)
Apr 29, 2009 5.222 5.432 5.187 5.392 8,801,593 +0.22(+4.18%)
Apr 28, 2009 4.962 5.346 4.912 5.176 5,643,220 +0.13(+2.58%)
Apr 27, 2009 5.374 5.411 4.912 5.046 8,278,578 -0.44(-7.96%)
Apr 24, 2009 5.126 5.632 5.042 5.483 9,989,313 +0.39(+7.62%)
Apr 23, 2009 4.922 5.126 4.748 5.094 8,763,703 +0.17(+3.54%)
Apr 22, 2009 4.960 5.172 4.818 4.920 13,110,044 -0.25(-4.87%)
Apr 21, 2009 4.583 5.197 4.463 5.172 13,650,697 +0.54(+11.64%)
Apr 20, 2009 5.132 5.132 4.610 4.633 9,611,322 -0.63(-12.03%)
Apr 17, 2009 5.298 5.508 5.134 5.267 8,765,919 -0.11(-1.99%)
Apr 16, 2009 5.086 5.535 4.895 5.374 9,965,569 +0.28(+5.56%)
Apr 15, 2009 4.662 5.107 4.612 5.090 9,985,372 +0.41(+8.69%)
Apr 14, 2009 5.136 5.136 4.675 4.683 11,716,372 -0.54(-10.29%)
Apr 13, 2009 4.958 5.321 4.771 5.220 9,529,281 +0.20(+3.93%)
Apr 09, 2009 4.547 5.034 4.499 5.023 9,653,934 +0.67(+15.37%)
Apr 08, 2009 4.322 4.421 4.236 4.354 7,805,195 +0.07(+1.62%)
Apr 07, 2009 4.599 4.664 4.278 4.285 7,506,943 -0.45(-9.57%)
Apr 06, 2009 4.904 4.912 4.530 4.738 9,763,255 -0.27(-5.44%)
Apr 03, 2009 4.562 5.011 4.436 5.011 13,006,351 +0.43(+9.44%)
Apr 02, 2009 4.427 4.654 4.291 4.578 13,947,530 +0.31(+7.28%)
Apr 01, 2009 4.350 4.446 4.201 4.268 10,611,812 -0.23(-5.04%)
Mar 31, 2009 4.157 4.557 4.108 4.494 13,250,186 +0.44(+10.75%)
Mar 30, 2009 4.029 4.102 3.964 4.058 9,656,083 -0.34(-7.82%)
Mar 26, 2009 4.394 4.421 4.083 4.402 14,185,184 +0.07(+1.65%)
Mar 25, 2009 4.320 4.482 3.970 4.331 9,646,475 +0.06(+1.33%)
Mar 24, 2009 4.576 4.731 4.255 4.274 10,709,147 -0.40(-8.61%)
Mar 23, 2009 4.255 4.704 4.247 4.677 11,461,909 +0.72(+18.06%)
Mar 20, 2009 4.320 4.345 3.951 3.961 9,029,876 -0.55(-12.29%)
Mar 19, 2009 4.650 4.658 4.274 4.516 7,548,907 -0.07(-1.44%)
Mar 18, 2009 4.291 4.597 4.135 4.583 9,835,273 +0.25(+5.76%)
Mar 17, 2009 3.968 4.350 3.884 4.333 8,466,747 +0.42(+10.72%)
Mar 16, 2009 4.373 4.392 3.901 3.913 10,420,979 -0.40(-9.20%)
Mar 13, 2009 4.373 4.429 4.133 4.310 0 -0.09(-2.10%)
Mar 12, 2009 4.060 4.438 3.991 4.402 8,323,182 +0.32(+7.81%)
Mar 11, 2009 4.066 4.226 3.911 4.083 9,923,215 +0.08(+1.94%)
Mar 10, 2009 3.613 4.037 3.548 4.005 12,216,091 +0.53(+15.21%)
Mar 09, 2009 3.433 3.563 3.382 3.477 5,621,311 -0.03(-0.90%)
Mar 06, 2009 3.598 3.617 3.259 3.508 0 -0.04(-1.12%)
Mar 05, 2009 3.726 3.840 3.496 3.548 10,285,793 -0.34(-8.69%)
Mar 04, 2009 3.840 3.995 3.729 3.886 8,400,739 +0.25(+6.93%)
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.