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 (%)
Jun 29, 2012 8.120 8.144 8.031 8.079 6,301,027 +0.10(+1.23%)
Jun 28, 2012 7.841 7.981 7.810 7.981 2,407,666 +0.08(+1.03%)
Jun 27, 2012 7.880 7.921 7.822 7.899 1,873,309 +0.07(+0.92%)
Jun 26, 2012 7.810 7.878 7.762 7.827 2,804,501 +0.04(+0.49%)
Jun 25, 2012 7.777 7.827 7.714 7.789 2,559,231 -0.07(-0.95%)
Jun 22, 2012 7.916 7.923 7.815 7.863 3,025,602 +0.00(+0.03%)
Jun 21, 2012 8.043 8.058 7.825 7.861 3,380,204 -0.17(-2.06%)
Jun 20, 2012 8.026 8.086 7.993 8.026 2,276,422 +0.00(+0.00%)
Jun 19, 2012 8.038 8.132 7.988 8.026 2,975,243 +0.00(+0.00%)
Jun 18, 2012 7.863 8.046 7.829 8.026 2,496,643 +0.14(+1.80%)
Jun 15, 2012 7.904 7.945 7.870 7.885 4,517,112 +0.01(+0.09%)
Jun 14, 2012 7.733 7.909 7.733 7.878 1,999,826 +0.15(+1.99%)
Jun 13, 2012 7.753 7.793 7.683 7.724 4,865,696 -0.03(-0.37%)
Jun 12, 2012 7.729 7.805 7.681 7.753 3,394,757 +0.03(+0.44%)
Jun 11, 2012 7.988 7.990 7.709 7.719 1,766,759 -0.20(-2.52%)
Jun 08, 2012 7.791 7.923 7.779 7.918 2,431,257 +0.13(+1.73%)
Jun 07, 2012 7.923 7.983 7.781 7.784 3,375,969 -0.07(-0.86%)
Jun 06, 2012 7.774 7.868 7.745 7.851 5,004,562 +0.13(+1.68%)
Jun 05, 2012 7.570 7.748 7.527 7.721 2,454,031 +0.16(+2.06%)
Jun 04, 2012 7.601 7.618 7.477 7.565 2,361,946 -0.01(-0.16%)
Jun 01, 2012 7.613 7.690 7.563 7.577 2,640,345 -0.17(-2.17%)
May 31, 2012 7.719 7.817 7.645 7.745 2,818,887 +0.04(+0.56%)
May 30, 2012 7.882 7.894 7.697 7.702 2,956,950 -0.24(-2.99%)
May 29, 2012 7.861 7.954 7.844 7.940 2,208,936 +0.12(+1.60%)
May 25, 2012 7.868 7.880 7.777 7.815 1,710,436 -0.05(-0.61%)
May 24, 2012 7.856 7.906 7.753 7.863 2,056,508 +0.02(+0.24%)
May 23, 2012 7.745 7.851 7.676 7.844 2,358,323 +0.05(+0.59%)
May 22, 2012 7.858 7.865 7.760 7.798 3,136,942 -0.03(-0.40%)
May 21, 2012 7.738 7.849 7.695 7.829 3,230,476 +0.12(+1.62%)
May 18, 2012 7.827 7.889 7.685 7.705 2,453,219 -0.13(-1.72%)
May 17, 2012 8.101 8.101 7.839 7.839 3,471,369 -0.24(-2.93%)
May 16, 2012 8.144 8.170 8.066 8.076 4,060,212 -0.05(-0.67%)
May 15, 2012 8.173 8.194 8.104 8.130 2,851,642 -0.06(-0.75%)
May 14, 2012 8.218 8.246 8.183 8.192 3,727,793 -0.11(-1.31%)
May 11, 2012 8.270 8.384 8.240 8.301 3,765,490 +0.00(+0.03%)
May 10, 2012 8.263 8.355 8.251 8.298 3,392,746 -0.04(-0.43%)
May 09, 2012 8.287 8.403 8.263 8.334 2,461,062 -0.02(-0.23%)
May 08, 2012 8.242 8.358 8.242 8.353 2,639,536 +0.05(+0.60%)
May 07, 2012 8.315 8.345 8.258 8.303 3,721,395 -0.03(-0.34%)
May 04, 2012 8.325 8.353 8.261 8.332 3,717,228 -0.05(-0.65%)
May 03, 2012 8.426 8.482 8.362 8.386 3,103,778 -0.03(-0.31%)
May 02, 2012 8.206 8.424 8.175 8.412 4,968,843 +0.14(+1.69%)
May 01, 2012 8.244 8.379 8.201 8.272 2,103,088 +0.04(+0.46%)
Apr 30, 2012 8.208 8.272 8.128 8.234 2,418,552 +0.03(+0.35%)
Apr 27, 2012 8.263 8.270 8.154 8.206 2,898,812 -0.02(-0.20%)
Apr 26, 2012 8.206 8.244 8.175 8.223 2,093,092 +0.02(+0.20%)
Apr 25, 2012 8.182 8.244 8.135 8.206 2,952,292 +0.08(+0.99%)
Apr 24, 2012 8.023 8.147 8.023 8.125 2,256,682 +0.13(+1.60%)
Apr 23, 2012 7.952 8.007 7.933 7.997 2,316,569 -0.07(-0.91%)
Apr 20, 2012 8.038 8.109 7.997 8.071 2,832,485 +0.13(+1.58%)
Apr 19, 2012 7.888 7.976 7.831 7.945 2,893,485 +0.05(+0.66%)
Apr 18, 2012 7.917 7.962 7.881 7.893 1,396,360 -0.05(-0.63%)
Apr 17, 2012 7.929 8.007 7.886 7.943 1,834,967 +0.08(+0.96%)
Apr 16, 2012 7.760 7.926 7.760 7.867 2,037,330 +0.16(+2.06%)
Apr 13, 2012 7.758 7.808 7.696 7.708 3,470,191 -0.08(-0.97%)
Apr 12, 2012 7.703 7.796 7.675 7.784 2,967,383 +0.08(+1.08%)
Apr 11, 2012 7.699 7.708 7.590 7.701 3,291,269 +0.07(+0.93%)
Apr 10, 2012 7.798 7.842 7.599 7.630 4,357,215 -0.19(-2.43%)
Apr 09, 2012 7.753 7.867 7.746 7.820 2,645,027 -0.07(-0.84%)
Apr 05, 2012 7.848 7.910 7.843 7.886 2,291,571 -0.00(-0.03%)
Apr 04, 2012 7.879 7.957 7.853 7.888 4,518,346 -0.07(-0.83%)
Apr 03, 2012 7.945 7.997 7.926 7.955 3,183,648 +0.01(+0.12%)
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.