Skip to main content

Highwoods Properties (NY: HIW )

26.18 +0.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.38 18.64 18.17 18.55 2,208,451 +0.23(+1.23%)
Nov 29, 2023 18.30 19.01 18.30 18.33 1,505,221 +0.25(+1.41%)
Nov 28, 2023 17.48 18.12 17.21 18.07 1,569,194 +0.58(+3.30%)
Nov 27, 2023 17.48 17.61 17.30 17.49 1,149,245 -0.05(-0.28%)
Nov 24, 2023 17.58 17.71 17.41 17.54 456,900 -0.16(-0.88%)
Nov 22, 2023 17.92 17.99 17.61 17.70 1,118,405 +0.03(+0.17%)
Nov 21, 2023 18.21 18.22 17.66 17.67 1,039,808 -0.77(-4.19%)
Nov 20, 2023 18.33 18.44 17.97 18.44 1,157,057 +0.13(+0.69%)
Nov 17, 2023 18.20 18.37 17.99 18.32 1,657,375 +0.40(+2.24%)
Nov 16, 2023 18.70 18.73 17.92 17.92 1,546,834 -0.86(-4.57%)
Nov 15, 2023 18.39 19.18 18.37 18.77 1,955,322 +0.40(+2.18%)
Nov 14, 2023 17.44 18.69 17.43 18.37 1,667,919 +1.54(+9.17%)
Nov 13, 2023 16.71 16.93 16.36 16.83 1,463,378 -0.31(-1.83%)
Nov 10, 2023 17.28 17.28 16.92 17.14 1,137,909 +0.02(+0.11%)
Nov 09, 2023 18.00 18.02 17.06 17.12 1,511,348 -0.71(-4.01%)
Nov 08, 2023 18.13 18.22 17.77 17.84 976,679 -0.22(-1.21%)
Nov 07, 2023 18.63 18.81 18.04 18.06 1,172,892 -0.69(-3.66%)
Nov 06, 2023 18.93 19.06 18.62 18.74 815,448 -0.33(-1.75%)
Nov 03, 2023 19.01 19.47 18.97 19.08 1,091,131 +0.62(+3.36%)
Nov 02, 2023 17.64 18.49 17.57 18.46 1,524,293 +1.29(+7.49%)
Nov 01, 2023 16.99 17.36 16.87 17.17 1,134,237 +0.12(+0.73%)
Oct 31, 2023 17.20 17.34 16.86 17.05 1,564,746 -0.02(-0.11%)
Oct 30, 2023 17.27 17.56 16.74 17.07 1,901,949 +0.10(+0.62%)
Oct 27, 2023 17.24 17.24 16.76 16.96 2,112,778 -0.09(-0.50%)
Oct 26, 2023 16.91 17.20 16.77 17.05 2,011,340 +0.33(+2.00%)
Oct 25, 2023 17.39 17.48 16.25 16.71 3,066,396 -0.89(-5.04%)
Oct 24, 2023 17.59 17.77 17.45 17.60 2,467,603 +0.19(+1.09%)
Oct 23, 2023 17.39 17.67 17.30 17.41 2,405,309 -0.16(-0.92%)
Oct 20, 2023 17.81 18.04 17.57 17.57 1,652,164 -0.24(-1.34%)
Oct 19, 2023 18.31 18.46 17.71 17.81 1,529,933 -0.61(-3.31%)
Oct 18, 2023 18.93 19.00 18.39 18.42 1,208,072 -0.80(-4.16%)
Oct 17, 2023 18.70 19.38 18.68 19.22 1,241,085 +0.27(+1.41%)
Oct 16, 2023 18.53 19.04 18.35 18.95 1,400,938 +0.61(+3.32%)
Oct 13, 2023 18.78 18.89 18.29 18.34 1,151,874 -0.35(-1.89%)
Oct 12, 2023 18.88 18.88 18.46 18.70 666,552 -0.31(-1.65%)
Oct 11, 2023 18.60 19.09 18.60 19.01 1,122,530 +0.43(+2.31%)
Oct 10, 2023 18.56 18.83 18.47 18.58 901,786 +0.07(+0.36%)
Oct 09, 2023 18.00 18.65 17.93 18.52 910,874 +0.24(+1.30%)
Oct 06, 2023 18.32 18.52 17.69 18.28 1,728,754 -0.28(-1.49%)
Oct 05, 2023 18.47 18.67 18.28 18.55 1,181,385 -0.02(-0.10%)
Oct 04, 2023 18.43 18.61 18.14 18.57 1,471,696 +0.29(+1.56%)
Oct 03, 2023 18.93 18.97 18.17 18.29 1,156,934 -0.80(-4.19%)
Oct 02, 2023 19.58 19.72 18.88 19.09 1,190,792 -0.55(-2.81%)
Sep 29, 2023 19.94 20.00 19.46 19.64 1,032,333 +0.08(+0.39%)
Sep 28, 2023 19.28 19.70 19.18 19.56 1,118,276 +0.30(+1.58%)
Sep 27, 2023 19.34 19.74 19.14 19.26 1,033,897 -0.03(-0.15%)
Sep 26, 2023 19.54 19.72 19.20 19.29 1,207,633 -0.47(-2.36%)
Sep 25, 2023 19.92 19.86 19.69 19.75 1,292,016 -0.26(-1.29%)
Sep 22, 2023 20.34 20.35 19.77 20.01 1,366,755 -0.29(-1.41%)
Sep 21, 2023 21.47 21.55 20.20 20.30 1,764,504 -1.42(-6.54%)
Sep 20, 2023 21.93 22.18 21.70 21.72 1,293,965 +0.04(+0.18%)
Sep 19, 2023 21.57 21.93 21.57 21.68 801,057 +0.15(+0.71%)
Sep 18, 2023 21.75 21.75 21.32 21.53 1,088,568 -0.27(-1.22%)
Sep 15, 2023 21.61 21.88 21.54 21.79 20,436,352 +0.03(+0.13%)
Sep 14, 2023 21.52 21.99 21.52 21.77 1,737,060 +0.57(+2.70%)
Sep 13, 2023 21.97 22.08 21.06 21.19 1,627,030 -0.77(-3.51%)
Sep 12, 2023 22.10 22.33 21.88 21.97 1,167,624 -0.18(-0.82%)
Sep 11, 2023 22.74 22.84 22.11 22.15 722,798 -0.50(-2.23%)
Sep 08, 2023 22.58 22.78 22.44 22.65 866,718 +0.07(+0.30%)
Sep 07, 2023 22.68 22.93 22.53 22.58 1,819,126 -0.25(-1.09%)
Sep 06, 2023 22.77 22.98 22.28 22.83 1,178,026 -0.02(-0.08%)
Sep 05, 2023 22.98 23.41 22.83 22.85 1,848,642 -0.10(-0.46%)
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.