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

Highwoods Properties (NY: HIW )

33.25 -0.33 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 9.774 9.829 9.572 9.572 2,598,106 -0.20(-2.06%)
Jun 27, 2003 9.679 9.894 9.679 9.774 899,272 +0.05(+0.53%)
Jun 26, 2003 9.533 9.722 9.533 9.722 743,647 +0.16(+1.66%)
Jun 25, 2003 9.615 9.615 9.495 9.563 577,771 +0.01(+0.13%)
Jun 24, 2003 9.443 9.550 9.366 9.550 454,295 +0.11(+1.14%)
Jun 23, 2003 9.447 9.465 9.430 9.443 619,007 +0.00(+0.00%)
Jun 20, 2003 9.357 9.473 9.357 9.443 571,713 +0.09(+0.92%)
Jun 19, 2003 9.332 9.426 9.332 9.357 290,749 -0.02(-0.18%)
Jun 18, 2003 9.473 9.473 9.353 9.375 181,485 -0.11(-1.18%)
Jun 17, 2003 9.529 9.533 9.460 9.486 588,953 -0.06(-0.67%)
Jun 16, 2003 9.400 9.572 9.387 9.550 600,369 +0.19(+2.02%)
Jun 13, 2003 9.456 9.456 9.254 9.362 385,336 -0.09(-1.00%)
Jun 12, 2003 9.550 9.555 9.426 9.456 309,853 -0.10(-1.03%)
Jun 11, 2003 9.353 9.555 9.314 9.555 556,337 +0.16(+1.69%)
Jun 10, 2003 9.108 9.396 9.100 9.396 712,895 +0.26(+2.87%)
Jun 09, 2003 9.271 9.319 9.130 9.134 378,812 -0.17(-1.84%)
Jun 06, 2003 9.259 9.357 9.211 9.306 539,097 -0.02(-0.23%)
Jun 05, 2003 9.319 9.340 9.254 9.327 468,507 +0.01(+0.14%)
Jun 04, 2003 9.100 9.344 9.100 9.314 376,949 +0.25(+2.79%)
Jun 03, 2003 9.271 9.271 9.027 9.061 500,657 -0.20(-2.13%)
Jun 02, 2003 9.173 9.293 9.160 9.259 400,013 +0.09(+0.94%)
May 30, 2003 8.962 9.177 8.950 9.173 430,998 +0.19(+2.15%)
May 29, 2003 9.100 9.121 8.889 8.980 794,901 -0.15(-1.69%)
May 28, 2003 9.181 9.207 9.108 9.134 623,200 -0.05(-0.51%)
May 27, 2003 9.078 9.186 9.018 9.181 561,463 +0.05(+0.56%)
May 23, 2003 9.023 9.164 9.001 9.130 430,532 +0.09(+1.05%)
May 22, 2003 9.035 9.091 9.014 9.035 403,274 +0.00(+0.00%)
May 21, 2003 9.014 9.078 9.001 9.035 227,846 +0.02(+0.24%)
May 20, 2003 9.057 9.100 9.014 9.014 448,005 -0.04(-0.47%)
May 19, 2003 9.083 9.083 8.967 9.057 479,689 -0.04(-0.47%)
May 16, 2003 8.950 9.100 8.842 9.100 1,222,871 +0.11(+1.19%)
May 15, 2003 9.005 9.044 8.992 8.992 483,417 +0.00(+0.05%)
May 14, 2003 9.044 9.048 8.954 8.988 693,791 -0.03(-0.29%)
May 13, 2003 8.971 9.035 8.971 9.014 899,738 +0.00(+0.00%)
May 12, 2003 8.907 9.057 8.889 9.014 502,987 +0.13(+1.45%)
May 09, 2003 8.851 8.932 8.834 8.885 432,629 +0.06(+0.63%)
May 08, 2003 8.804 8.842 8.752 8.829 600,835 +0.03(+0.29%)
May 07, 2003 8.834 8.851 8.756 8.804 738,988 -0.05(-0.58%)
May 06, 2003 8.748 8.937 8.705 8.855 1,166,492 +0.07(+0.78%)
May 05, 2003 8.671 8.786 8.658 8.786 712,895 -0.01(-0.15%)
May 02, 2003 8.692 8.834 8.692 8.799 1,149,252 +0.14(+1.64%)
May 01, 2003 8.713 8.731 8.649 8.658 1,038,124 -0.03(-0.40%)
Apr 30, 2003 8.739 8.786 8.692 8.692 643,003 -0.03(-0.34%)
Apr 29, 2003 8.718 8.808 8.713 8.722 359,942 -0.00(-0.05%)
Apr 28, 2003 8.713 8.778 8.671 8.726 1,505,699 +0.01(+0.10%)
Apr 25, 2003 9.014 9.014 8.585 8.718 1,454,678 -0.41(-4.47%)
Apr 24, 2003 9.229 9.237 9.121 9.126 347,594 -0.13(-1.39%)
Apr 23, 2003 9.164 9.254 9.143 9.254 275,373 +0.07(+0.75%)
Apr 22, 2003 9.057 9.207 9.057 9.186 395,120 +0.08(+0.90%)
Apr 21, 2003 8.902 9.104 8.902 9.104 503,453 +0.21(+2.32%)
Apr 17, 2003 9.040 9.057 8.898 8.898 721,981 -0.14(-1.57%)
Apr 16, 2003 9.100 9.160 9.014 9.040 586,624 -0.06(-0.66%)
Apr 15, 2003 9.014 9.100 8.988 9.100 386,035 +0.06(+0.66%)
Apr 14, 2003 8.932 9.057 8.932 9.040 585,459 +0.11(+1.25%)
Apr 11, 2003 9.018 9.095 8.928 8.928 303,562 -0.08(-0.86%)
Apr 10, 2003 9.091 9.095 9.001 9.005 161,915 -0.09(-0.99%)
Apr 09, 2003 8.971 9.121 8.971 9.095 221,090 +0.08(+0.86%)
Apr 08, 2003 9.194 9.250 9.018 9.018 307,523 -0.17(-1.82%)
Apr 07, 2003 9.100 9.302 9.100 9.186 389,529 +0.17(+1.90%)
Apr 04, 2003 9.143 9.233 9.014 9.014 215,266 -0.17(-1.82%)
Apr 03, 2003 9.271 9.280 9.160 9.181 363,203 -0.08(-0.88%)
Apr 02, 2003 9.186 9.349 9.186 9.263 457,091 +0.10(+1.08%)
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.