Skip to main content

Highwoods Properties (NY: HIW )

33.58 +0.53 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.01 20.20 19.84 20.08 4,361,608 +0.08(+0.42%)
Jun 27, 2013 19.63 20.18 19.62 19.99 2,813,058 +0.55(+2.84%)
Jun 26, 2013 19.34 19.51 19.26 19.44 2,238,535 +0.28(+1.47%)
Jun 25, 2013 18.98 19.23 18.73 19.16 2,153,926 +0.33(+1.77%)
Jun 24, 2013 18.42 19.04 18.11 18.82 2,238,227 +0.22(+1.18%)
Jun 21, 2013 18.66 18.86 18.34 18.60 3,667,533 -0.02(-0.09%)
Jun 20, 2013 19.19 19.19 18.48 18.62 2,206,948 -0.70(-3.62%)
Jun 19, 2013 20.14 20.18 19.24 19.32 1,848,926 -0.77(-3.82%)
Jun 18, 2013 20.11 20.19 19.93 20.09 2,323,373 +0.05(+0.25%)
Jun 17, 2013 20.31 20.44 19.96 20.04 2,642,950 -0.14(-0.67%)
Jun 14, 2013 20.19 20.39 20.04 20.17 1,543,027 -0.02(-0.11%)
Jun 13, 2013 19.69 20.24 19.66 20.19 1,581,246 +0.48(+2.46%)
Jun 12, 2013 19.87 19.92 19.63 19.71 1,731,436 -0.09(-0.46%)
Jun 11, 2013 20.00 20.14 19.70 19.80 2,215,654 -0.45(-2.20%)
Jun 10, 2013 20.39 20.49 20.17 20.24 968,522 -0.14(-0.69%)
Jun 07, 2013 20.48 20.50 20.10 20.39 1,017,962 +0.02(+0.08%)
Jun 06, 2013 20.13 20.37 19.98 20.37 1,537,150 +0.20(+0.98%)
Jun 05, 2013 20.31 20.44 20.08 20.17 906,435 -0.20(-1.00%)
Jun 04, 2013 20.60 20.72 20.29 20.37 1,635,717 -0.25(-1.20%)
Jun 03, 2013 20.50 20.77 20.39 20.62 2,262,482 +0.09(+0.44%)
May 31, 2013 20.63 20.88 20.53 20.53 2,016,899 -0.18(-0.87%)
May 30, 2013 20.76 20.94 20.67 20.71 2,168,823 +0.02(+0.08%)
May 29, 2013 20.93 21.07 20.38 20.70 2,650,537 -0.43(-2.03%)
May 28, 2013 21.35 21.50 20.96 21.12 2,191,979 +0.01(+0.05%)
May 24, 2013 21.31 21.31 20.87 21.11 1,809,685 -0.25(-1.19%)
May 23, 2013 21.54 21.54 21.16 21.37 3,183,261 -0.30(-1.38%)
May 22, 2013 22.28 22.43 21.60 21.66 1,949,088 -0.57(-2.56%)
May 21, 2013 22.25 22.32 22.18 22.23 2,263,520 +0.05(+0.23%)
May 20, 2013 22.16 22.29 21.93 22.18 1,697,108 +0.09(+0.42%)
May 17, 2013 22.23 22.34 22.02 22.09 2,627,187 -0.01(-0.05%)
May 16, 2013 22.30 22.38 22.06 22.10 2,373,578 -0.17(-0.78%)
May 15, 2013 22.30 22.36 22.07 22.27 2,693,113 -0.02(-0.07%)
May 13, 2013 22.31 22.35 22.19 22.29 2,252,707 -0.16(-0.70%)
May 10, 2013 22.60 22.72 22.44 22.45 2,177,134 -0.14(-0.62%)
May 09, 2013 22.94 22.94 22.55 22.59 1,227,607 -0.25(-1.10%)
May 08, 2013 22.89 22.97 22.77 22.84 1,627,799 -0.07(-0.29%)
May 07, 2013 22.75 22.99 22.62 22.90 1,727,697 +0.21(+0.93%)
May 06, 2013 22.48 22.77 22.48 22.69 2,218,771 +0.28(+1.27%)
May 03, 2013 22.58 22.61 22.39 22.41 1,120,088 +0.02(+0.07%)
May 02, 2013 22.41 22.58 22.34 22.39 1,139,514 +0.08(+0.37%)
May 01, 2013 22.70 22.80 22.00 22.31 1,844,271 -0.57(-2.51%)
Apr 30, 2013 22.71 22.93 22.69 22.88 1,067,556 +0.18(+0.79%)
Apr 29, 2013 22.61 22.77 22.40 22.70 1,221,663 +0.20(+0.89%)
Apr 26, 2013 22.52 22.58 22.49 22.50 1,509,474 +0.01(+0.02%)
Apr 25, 2013 22.49 22.64 22.26 22.50 1,277,483 +0.03(+0.12%)
Apr 24, 2013 22.54 22.55 22.44 22.47 2,169,138 -0.03(-0.15%)
Apr 23, 2013 22.50 22.56 22.31 22.50 1,118,847 +0.14(+0.62%)
Apr 22, 2013 22.55 22.55 22.24 22.36 915,621 -0.13(-0.60%)
Apr 19, 2013 22.02 22.51 21.91 22.50 1,822,439 +0.50(+2.26%)
Apr 18, 2013 22.03 22.04 21.83 22.00 1,150,666 +0.06(+0.25%)
Apr 17, 2013 22.26 22.31 21.90 21.95 1,656,275 -0.42(-1.87%)
Apr 16, 2013 22.30 22.48 22.15 22.36 2,072,100 +0.13(+0.58%)
Apr 15, 2013 22.75 22.78 22.12 22.24 1,690,362 -0.53(-2.33%)
Apr 12, 2013 22.59 22.77 22.52 22.77 813,270 +0.18(+0.79%)
Apr 11, 2013 22.48 22.70 22.45 22.59 1,063,818 +0.15(+0.67%)
Apr 10, 2013 22.41 22.50 22.35 22.44 945,182 +0.11(+0.47%)
Apr 09, 2013 22.48 22.48 22.20 22.33 1,075,051 -0.10(-0.45%)
Apr 08, 2013 22.24 22.46 22.09 22.43 622,942 +0.20(+0.88%)
Apr 05, 2013 21.97 22.24 21.92 22.24 1,068,169 -0.01(-0.02%)
Apr 04, 2013 21.96 22.26 21.94 22.24 831,308 +0.33(+1.50%)
Apr 03, 2013 22.08 22.14 21.87 21.91 1,028,322 -0.13(-0.61%)
Apr 02, 2013 22.17 22.24 21.98 22.05 1,292,188 -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.