Skip to main content

Highwoods Properties (NY: HIW )

33.05 +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.04 20.23 19.87 20.10 4,355,684 +0.08(+0.42%)
Jun 27, 2013 19.66 20.20 19.65 20.02 2,809,237 +0.55(+2.84%)
Jun 26, 2013 19.37 19.54 19.28 19.46 2,235,495 +0.28(+1.47%)
Jun 25, 2013 19.01 19.26 18.75 19.18 2,151,001 +0.33(+1.77%)
Jun 24, 2013 18.45 19.07 18.14 18.85 2,235,186 +0.22(+1.18%)
Jun 21, 2013 18.69 18.89 18.37 18.63 3,662,551 -0.02(-0.09%)
Jun 20, 2013 19.22 19.22 18.50 18.65 2,203,951 -0.70(-3.62%)
Jun 19, 2013 20.16 20.20 19.27 19.35 1,846,415 -0.77(-3.82%)
Jun 18, 2013 20.14 20.22 19.96 20.11 2,320,217 +0.05(+0.25%)
Jun 17, 2013 20.34 20.46 19.98 20.06 2,639,360 -0.14(-0.67%)
Jun 14, 2013 20.22 20.42 20.06 20.20 1,540,931 -0.02(-0.11%)
Jun 13, 2013 19.71 20.27 19.68 20.22 1,579,099 +0.49(+2.46%)
Jun 12, 2013 19.90 19.95 19.66 19.74 1,729,084 -0.09(-0.46%)
Jun 11, 2013 20.03 20.16 19.73 19.83 2,212,645 -0.45(-2.20%)
Jun 10, 2013 20.41 20.52 20.20 20.27 967,206 -0.14(-0.69%)
Jun 07, 2013 20.51 20.53 20.12 20.41 1,016,580 +0.02(+0.08%)
Jun 06, 2013 20.15 20.40 20.01 20.40 1,535,062 +0.20(+0.98%)
Jun 05, 2013 20.34 20.46 20.10 20.20 905,204 -0.20(-1.00%)
Jun 04, 2013 20.63 20.75 20.32 20.40 1,633,496 -0.25(-1.20%)
Jun 03, 2013 20.53 20.80 20.42 20.65 2,259,409 +0.09(+0.44%)
May 31, 2013 20.66 20.91 20.55 20.56 2,014,159 -0.18(-0.87%)
May 30, 2013 20.79 20.97 20.70 20.74 2,165,877 +0.02(+0.08%)
May 29, 2013 20.96 21.10 20.41 20.72 2,646,937 -0.43(-2.03%)
May 28, 2013 21.38 21.52 20.99 21.15 2,189,002 +0.01(+0.05%)
May 24, 2013 21.34 21.34 20.90 21.14 1,807,227 -0.25(-1.19%)
May 23, 2013 21.57 21.57 21.19 21.40 3,178,937 -0.30(-1.38%)
May 22, 2013 22.32 22.46 21.63 21.69 1,946,441 -0.57(-2.56%)
May 21, 2013 22.28 22.35 22.21 22.26 2,260,445 +0.05(+0.23%)
May 20, 2013 22.19 22.32 21.96 22.21 1,694,803 +0.09(+0.42%)
May 17, 2013 22.26 22.37 22.05 22.12 2,623,618 -0.01(-0.05%)
May 16, 2013 22.33 22.41 22.09 22.13 2,370,354 -0.17(-0.78%)
May 15, 2013 22.33 22.39 22.10 22.30 2,689,455 -0.02(-0.07%)
May 13, 2013 22.34 22.38 22.22 22.32 2,249,647 -0.16(-0.70%)
May 10, 2013 22.63 22.75 22.47 22.48 2,174,176 -0.14(-0.62%)
May 09, 2013 22.97 22.97 22.58 22.62 1,225,939 -0.25(-1.10%)
May 08, 2013 22.92 23.00 22.80 22.87 1,625,588 -0.07(-0.29%)
May 07, 2013 22.79 23.02 22.65 22.94 1,725,351 +0.21(+0.93%)
May 06, 2013 22.51 22.80 22.51 22.72 2,215,757 +0.28(+1.27%)
May 03, 2013 22.61 22.64 22.42 22.44 1,118,567 +0.02(+0.07%)
May 02, 2013 22.44 22.61 22.37 22.42 1,137,966 +0.08(+0.38%)
May 01, 2013 22.73 22.83 22.03 22.34 1,841,766 -0.58(-2.51%)
Apr 30, 2013 22.74 22.96 22.72 22.91 1,066,106 +0.18(+0.79%)
Apr 29, 2013 22.65 22.80 22.43 22.73 1,220,003 +0.20(+0.89%)
Apr 26, 2013 22.55 22.61 22.52 22.53 1,507,423 +0.01(+0.02%)
Apr 25, 2013 22.52 22.67 22.29 22.53 1,275,748 +0.03(+0.12%)
Apr 24, 2013 22.57 22.58 22.47 22.50 2,166,192 -0.03(-0.15%)
Apr 23, 2013 22.53 22.59 22.34 22.53 1,117,327 +0.14(+0.62%)
Apr 22, 2013 22.58 22.58 22.27 22.39 914,377 -0.13(-0.60%)
Apr 19, 2013 22.05 22.54 21.94 22.53 1,819,963 +0.50(+2.26%)
Apr 18, 2013 22.06 22.07 21.86 22.03 1,149,102 +0.06(+0.25%)
Apr 17, 2013 22.29 22.34 21.93 21.98 1,654,026 -0.42(-1.87%)
Apr 16, 2013 22.33 22.51 22.18 22.39 2,069,286 +0.13(+0.58%)
Apr 15, 2013 22.78 22.81 22.15 22.27 1,688,066 -0.53(-2.33%)
Apr 12, 2013 22.62 22.80 22.55 22.80 812,165 +0.18(+0.79%)
Apr 11, 2013 22.51 22.73 22.48 22.62 1,062,372 +0.15(+0.67%)
Apr 10, 2013 22.44 22.53 22.38 22.47 943,898 +0.11(+0.47%)
Apr 09, 2013 22.51 22.51 22.23 22.36 1,073,591 -0.10(-0.45%)
Apr 08, 2013 22.27 22.49 22.12 22.46 622,095 +0.20(+0.88%)
Apr 05, 2013 22.00 22.27 21.95 22.27 1,066,718 -0.01(-0.03%)
Apr 04, 2013 21.99 22.29 21.97 22.27 830,179 +0.33(+1.50%)
Apr 03, 2013 22.11 22.17 21.90 21.94 1,026,925 -0.13(-0.61%)
Apr 02, 2013 22.20 22.27 22.01 22.08 1,290,433 -0.03(-0.13%)
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.