Skip to main content

Highwoods Properties (NY: HIW )

26.18 +0.25 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.778 4.805 4.679 4.679 5,314,980 -0.10(-2.06%)
Jun 27, 2003 4.731 4.836 4.731 4.778 1,839,654 +0.03(+0.53%)
Jun 26, 2003 4.660 4.752 4.660 4.752 1,521,289 +0.08(+1.66%)
Jun 25, 2003 4.700 4.700 4.641 4.675 1,181,954 +0.01(+0.13%)
Jun 24, 2003 4.616 4.669 4.578 4.669 929,359 +0.05(+1.14%)
Jun 23, 2003 4.618 4.627 4.610 4.616 1,266,311 +0.00(+0.00%)
Jun 20, 2003 4.574 4.631 4.574 4.616 1,169,562 +0.04(+0.92%)
Jun 19, 2003 4.562 4.608 4.562 4.574 594,789 -0.01(-0.18%)
Jun 18, 2003 4.631 4.631 4.572 4.583 371,267 -0.05(-1.18%)
Jun 17, 2003 4.658 4.660 4.624 4.637 1,204,830 -0.03(-0.67%)
Jun 16, 2003 4.595 4.679 4.589 4.669 1,228,183 +0.09(+2.02%)
Jun 13, 2003 4.622 4.622 4.524 4.576 788,287 -0.05(-1.00%)
Jun 12, 2003 4.669 4.671 4.608 4.622 633,870 -0.05(-1.03%)
Jun 11, 2003 4.572 4.671 4.553 4.671 1,138,107 +0.08(+1.69%)
Jun 10, 2003 4.452 4.593 4.448 4.593 1,458,378 +0.13(+2.87%)
Jun 09, 2003 4.532 4.555 4.463 4.465 774,942 -0.08(-1.85%)
Jun 06, 2003 4.526 4.574 4.503 4.549 1,102,839 -0.01(-0.23%)
Jun 05, 2003 4.555 4.566 4.524 4.559 958,431 +0.01(+0.14%)
Jun 04, 2003 4.448 4.568 4.448 4.553 771,129 +0.12(+2.79%)
Jun 03, 2003 4.532 4.532 4.413 4.429 1,024,201 -0.10(-2.13%)
Jun 02, 2003 4.484 4.543 4.478 4.526 818,312 +0.04(+0.94%)
May 30, 2003 4.381 4.486 4.375 4.484 881,699 +0.09(+2.15%)
May 29, 2003 4.448 4.459 4.345 4.389 1,626,140 -0.08(-1.69%)
May 28, 2003 4.488 4.501 4.452 4.465 1,274,890 -0.02(-0.51%)
May 27, 2003 4.438 4.490 4.408 4.488 1,148,592 +0.03(+0.56%)
May 23, 2003 4.410 4.480 4.400 4.463 880,746 +0.05(+1.05%)
May 22, 2003 4.417 4.444 4.406 4.417 824,984 +0.00(+0.00%)
May 21, 2003 4.406 4.438 4.400 4.417 466,109 +0.01(+0.24%)
May 20, 2003 4.427 4.448 4.406 4.406 916,491 -0.02(-0.47%)
May 19, 2003 4.440 4.440 4.383 4.427 981,307 -0.02(-0.47%)
May 16, 2003 4.375 4.448 4.322 4.448 2,501,644 +0.05(+1.19%)
May 15, 2003 4.402 4.421 4.396 4.396 988,933 +0.00(+0.05%)
May 14, 2003 4.421 4.423 4.377 4.394 1,419,298 -0.01(-0.29%)
May 13, 2003 4.385 4.417 4.385 4.406 1,840,607 +0.00(+0.00%)
May 12, 2003 4.354 4.427 4.345 4.406 1,028,967 +0.06(+1.45%)
May 09, 2003 4.327 4.366 4.318 4.343 885,035 +0.03(+0.63%)
May 08, 2003 4.303 4.322 4.278 4.316 1,229,136 +0.01(+0.29%)
May 07, 2003 4.318 4.327 4.280 4.303 1,511,757 -0.03(-0.58%)
May 06, 2003 4.276 4.368 4.255 4.329 2,386,308 +0.03(+0.78%)
May 05, 2003 4.238 4.295 4.232 4.295 1,458,378 -0.01(-0.15%)
May 02, 2003 4.249 4.318 4.249 4.301 2,351,040 +0.07(+1.64%)
May 01, 2003 4.259 4.268 4.228 4.232 2,123,704 -0.02(-0.40%)
Apr 30, 2003 4.272 4.295 4.249 4.249 1,315,400 -0.01(-0.34%)
Apr 29, 2003 4.261 4.306 4.259 4.264 736,338 -0.00(-0.05%)
Apr 28, 2003 4.259 4.291 4.238 4.266 3,080,229 +0.00(+0.10%)
Apr 25, 2003 4.406 4.406 4.196 4.261 2,975,855 -0.20(-4.47%)
Apr 24, 2003 4.511 4.515 4.459 4.461 711,078 -0.06(-1.39%)
Apr 23, 2003 4.480 4.524 4.469 4.524 563,334 +0.03(+0.75%)
Apr 22, 2003 4.427 4.501 4.427 4.490 808,304 +0.04(+0.90%)
Apr 21, 2003 4.352 4.450 4.352 4.450 1,029,920 +0.10(+2.32%)
Apr 17, 2003 4.419 4.427 4.350 4.350 1,476,966 -0.07(-1.57%)
Apr 16, 2003 4.448 4.478 4.406 4.419 1,200,064 -0.03(-0.66%)
Apr 15, 2003 4.406 4.448 4.394 4.448 789,716 +0.03(+0.66%)
Apr 14, 2003 4.366 4.427 4.366 4.419 1,197,681 +0.05(+1.25%)
Apr 11, 2003 4.408 4.446 4.364 4.364 621,002 -0.04(-0.86%)
Apr 10, 2003 4.444 4.446 4.400 4.402 331,233 -0.04(-0.99%)
Apr 09, 2003 4.385 4.459 4.385 4.446 452,288 +0.04(+0.86%)
Apr 08, 2003 4.494 4.522 4.408 4.408 629,104 -0.08(-1.82%)
Apr 07, 2003 4.448 4.547 4.448 4.490 796,865 +0.08(+1.90%)
Apr 04, 2003 4.469 4.513 4.406 4.406 440,373 -0.08(-1.82%)
Apr 03, 2003 4.532 4.536 4.478 4.488 743,010 -0.04(-0.88%)
Apr 02, 2003 4.490 4.570 4.490 4.528 935,078 +0.05(+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.