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

Highwoods Properties (NY: HIW )

26.60 -0.67 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2002 4.899 4.920 4.847 4.910 616,713 -0.00(-0.09%)
Sep 27, 2002 5.015 5.025 4.914 4.914 356,016 -0.13(-2.50%)
Sep 26, 2002 4.939 5.042 4.931 5.040 445,615 +0.09(+1.78%)
Sep 25, 2002 4.935 4.956 4.927 4.952 624,815 +0.02(+0.34%)
Sep 24, 2002 4.954 4.954 4.927 4.935 757,308 -0.03(-0.68%)
Sep 23, 2002 4.925 4.983 4.895 4.969 651,504 +0.02(+0.38%)
Sep 20, 2002 4.962 4.983 4.910 4.950 462,773 -0.01(-0.25%)
Sep 19, 2002 4.952 4.992 4.952 4.962 1,411,196 -0.00(-0.04%)
Sep 18, 2002 4.975 5.004 4.950 4.964 1,056,133 -0.01(-0.17%)
Sep 17, 2002 5.011 5.036 4.973 4.973 837,852 -0.03(-0.63%)
Sep 16, 2002 5.015 5.015 4.990 5.004 575,726 +0.02(+0.42%)
Sep 13, 2002 4.952 5.036 4.904 4.983 1,407,859 -0.01(-0.25%)
Sep 12, 2002 5.080 5.080 4.990 4.996 899,333 -0.08(-1.57%)
Sep 11, 2002 5.046 5.088 5.038 5.076 233,531 +0.02(+0.37%)
Sep 10, 2002 4.994 5.065 4.975 5.057 1,216,268 +0.04(+0.88%)
Sep 09, 2002 5.032 5.032 4.975 5.013 541,411 +0.01(+0.17%)
Sep 06, 2002 4.990 5.015 4.943 5.004 451,811 +0.02(+0.42%)
Sep 05, 2002 4.962 4.996 4.952 4.983 856,440 -0.00(-0.08%)
Sep 04, 2002 4.910 5.002 4.910 4.987 733,478 +0.06(+1.15%)
Sep 03, 2002 4.962 5.004 4.931 4.931 733,478 -0.08(-1.67%)
Aug 30, 2002 4.983 5.025 4.954 5.015 1,087,111 +0.03(+0.63%)
Aug 29, 2002 4.985 5.004 4.933 4.983 810,687 +0.00(+0.00%)
Aug 28, 2002 4.937 4.994 4.922 4.983 1,547,502 +0.01(+0.21%)
Aug 27, 2002 4.994 4.994 4.952 4.973 1,231,519 -0.02(-0.38%)
Aug 26, 2002 4.922 4.992 4.889 4.992 488,509 +0.07(+1.41%)
Aug 23, 2002 4.962 4.994 4.899 4.922 1,796,760 -0.03(-0.68%)
Aug 22, 2002 4.973 4.992 4.933 4.956 2,954,885 +0.01(+0.13%)
Aug 21, 2002 4.920 4.960 4.912 4.950 1,248,200 +0.04(+0.77%)
Aug 20, 2002 4.847 4.916 4.836 4.912 1,026,584 +0.04(+0.73%)
Aug 16, 2002 4.826 4.876 4.811 4.876 943,180 +0.04(+0.74%)
Aug 15, 2002 4.878 4.941 4.826 4.841 1,506,514 -0.00(-0.04%)
Aug 14, 2002 4.805 4.859 4.786 4.843 2,492,112 +0.02(+0.35%)
Aug 13, 2002 4.857 4.941 4.826 4.826 2,766,153 -0.06(-1.29%)
Aug 12, 2002 4.893 4.910 4.805 4.889 2,730,409 -0.36(-6.80%)
Aug 07, 2002 5.246 5.267 5.176 5.246 1,090,448 -0.08(-1.57%)
Aug 06, 2002 5.319 5.439 5.319 5.329 927,452 +0.04(+0.79%)
Aug 05, 2002 5.350 5.403 5.277 5.288 1,108,558 -0.05(-0.94%)
Aug 02, 2002 5.455 5.497 5.290 5.338 998,465 -0.15(-2.72%)
Aug 01, 2002 5.592 5.592 5.416 5.487 865,495 -0.10(-1.88%)
Jul 31, 2002 5.564 5.592 5.432 5.592 2,318,155 +0.07(+1.25%)
Jul 30, 2002 5.434 5.621 5.332 5.523 1,194,822 +0.10(+1.90%)
Jul 29, 2002 5.246 5.447 5.246 5.420 1,259,162 +0.27(+5.21%)
Jul 26, 2002 5.057 5.248 5.055 5.151 888,848 +0.15(+2.93%)
Jul 25, 2002 4.847 5.120 4.847 5.004 1,636,148 +0.10(+2.14%)
Jul 24, 2002 4.616 5.074 4.616 4.899 3,280,875 +0.04(+0.91%)
Jul 23, 2002 4.964 5.099 4.836 4.855 1,553,221 -0.11(-2.20%)
Jul 22, 2002 5.057 5.199 4.784 4.964 1,914,956 -0.07(-1.42%)
Jul 19, 2002 5.099 5.120 5.034 5.036 1,543,212 -0.19(-3.58%)
Jul 17, 2002 5.315 5.378 5.155 5.222 1,538,923 +0.06(+1.18%)
Jul 12, 2002 5.193 5.306 5.132 5.162 1,669,510 +0.07(+1.44%)
Jul 11, 2002 5.246 5.246 4.931 5.088 1,361,630 -0.13(-2.41%)
Jul 10, 2002 5.392 5.392 5.214 5.214 917,444 -0.15(-2.74%)
Jul 09, 2002 5.399 5.455 5.361 5.361 590,977 -0.04(-0.70%)
Jul 08, 2002 5.493 5.493 5.399 5.399 1,318,736 -0.09(-1.72%)
Jul 05, 2002 5.434 5.535 5.424 5.493 728,712 +0.06(+1.08%)
Jul 04, 2002 5.455 5.529 5.365 5.434 5,957,430 +0.00(+0.00%)
Jul 03, 2002 5.455 5.529 5.365 5.434 1,495,553 -0.03(-0.54%)
Jul 02, 2002 5.403 5.497 5.334 5.464 1,499,842 +0.05(+0.93%)
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.