Skip to main content

Highwoods Properties (NY: HIW )

33.41 +0.36 (+1.07%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.88 24.95 24.59 24.78 1,510,166 -0.08(-0.31%)
Jun 27, 2014 24.64 24.89 24.60 24.86 2,504,052 +0.18(+0.72%)
Jun 26, 2014 24.77 24.84 24.52 24.68 1,355,741 -0.12(-0.48%)
Jun 25, 2014 24.80 24.94 24.77 24.80 1,053,709 -0.08(-0.31%)
Jun 24, 2014 24.76 25.08 24.63 24.88 1,105,043 +0.05(+0.19%)
Jun 23, 2014 24.98 25.02 24.80 24.83 986,786 -0.14(-0.57%)
Jun 20, 2014 24.86 24.98 24.73 24.97 2,233,409 +0.10(+0.40%)
Jun 19, 2014 24.84 24.93 24.72 24.87 1,864,483 +0.11(+0.45%)
Jun 18, 2014 24.49 24.85 24.41 24.76 1,609,851 +0.28(+1.13%)
Jun 17, 2014 24.30 24.52 24.26 24.48 1,356,347 +0.16(+0.66%)
Jun 16, 2014 24.43 24.59 24.27 24.32 1,045,306 -0.19(-0.77%)
Jun 13, 2014 24.38 24.54 24.14 24.51 697,232 +0.21(+0.88%)
Jun 12, 2014 24.41 24.44 24.18 24.30 1,019,864 -0.18(-0.72%)
Jun 11, 2014 24.51 24.64 24.26 24.47 980,404 -0.08(-0.34%)
Jun 10, 2014 24.78 24.84 24.52 24.56 958,060 -0.38(-1.54%)
Jun 06, 2014 25.05 25.13 24.86 24.94 1,104,964 +0.02(+0.07%)
Jun 05, 2014 24.41 24.93 24.28 24.92 962,522 +0.58(+2.40%)
Jun 04, 2014 24.16 24.41 24.09 24.34 652,522 +0.14(+0.59%)
Jun 03, 2014 24.04 24.23 23.95 24.20 926,119 +0.09(+0.39%)
Jun 02, 2014 24.00 24.27 23.96 24.10 890,832 +0.13(+0.54%)
May 30, 2014 23.94 24.12 23.88 23.97 871,877 +0.07(+0.30%)
May 29, 2014 23.96 24.00 23.85 23.90 518,267 +0.04(+0.15%)
May 28, 2014 23.97 24.07 23.68 23.87 725,174 -0.17(-0.69%)
May 27, 2014 24.07 24.08 23.91 24.03 1,014,855 +0.14(+0.59%)
May 23, 2014 23.65 23.89 23.89 23.89 644,129 +0.27(+1.16%)
May 22, 2014 23.60 23.71 23.51 23.61 360,697 -0.00(-0.01%)
May 21, 2014 23.78 23.83 23.53 23.62 1,861,705 -0.09(-0.40%)
May 20, 2014 23.73 23.85 23.55 23.71 1,215,190 -0.02(-0.07%)
May 19, 2014 23.93 23.93 23.68 23.73 942,425 -0.22(-0.94%)
May 16, 2014 23.75 24.00 23.61 23.95 1,282,799 +0.16(+0.66%)
May 15, 2014 23.89 23.90 23.50 23.80 1,245,064 -0.12(-0.51%)
May 14, 2014 23.91 24.11 23.83 23.92 1,241,665 +0.01(+0.05%)
May 13, 2014 24.00 24.23 23.79 23.91 974,189 -0.13(-0.56%)
May 12, 2014 23.87 24.05 23.72 24.04 1,272,425 +0.30(+1.26%)
May 09, 2014 23.62 23.84 23.62 23.74 1,096,771 +0.05(+0.22%)
May 08, 2014 23.76 24.00 23.64 23.69 948,049 -0.09(-0.39%)
May 07, 2014 23.58 23.81 23.48 23.79 904,802 +0.29(+1.24%)
May 06, 2014 23.47 23.65 23.34 23.49 912,725 -0.10(-0.42%)
May 05, 2014 23.49 23.65 23.30 23.59 725,303 +0.02(+0.07%)
May 02, 2014 23.59 23.84 23.47 23.57 1,335,005 -0.04(-0.17%)
May 01, 2014 23.63 23.71 23.29 23.62 1,904,031 +0.03(+0.12%)
Apr 30, 2014 24.34 24.34 23.40 23.59 2,185,688 +0.49(+2.10%)
Apr 29, 2014 23.22 23.22 23.05 23.10 1,196,572 -0.05(-0.23%)
Apr 28, 2014 23.03 23.22 22.93 23.15 989,229 +0.25(+1.10%)
Apr 25, 2014 22.98 23.09 22.83 22.90 973,188 -0.11(-0.46%)
Apr 24, 2014 22.90 23.06 22.80 23.01 659,160 +0.17(+0.74%)
Apr 23, 2014 22.83 22.95 22.67 22.84 1,303,476 -0.02(-0.08%)
Apr 22, 2014 22.69 22.89 22.50 22.86 609,619 +0.16(+0.70%)
Apr 21, 2014 22.63 22.75 22.58 22.70 430,503 +0.04(+0.18%)
Apr 17, 2014 22.51 22.66 22.66 22.66 1,016,161 +0.07(+0.31%)
Apr 16, 2014 22.58 22.64 22.47 22.59 621,427 +0.14(+0.63%)
Apr 15, 2014 22.04 22.54 21.97 22.45 1,290,509 +0.44(+1.99%)
Apr 14, 2014 22.04 22.14 21.82 22.01 832,237 +0.14(+0.64%)
Apr 11, 2014 21.83 22.04 21.83 21.87 1,116,758 -0.12(-0.53%)
Apr 10, 2014 22.16 22.39 21.91 21.98 859,799 -0.19(-0.87%)
Apr 09, 2014 22.33 22.40 22.00 22.18 909,373 -0.19(-0.86%)
Apr 08, 2014 22.15 22.37 22.06 22.37 794,946 +0.23(+1.03%)
Apr 07, 2014 22.17 22.38 22.11 22.14 923,015 -0.06(-0.29%)
Apr 04, 2014 22.38 22.38 22.05 22.21 791,752 +0.00(+0.00%)
Apr 03, 2014 22.35 22.35 22.15 22.21 879,934 -0.08(-0.37%)
Apr 02, 2014 22.42 22.45 22.19 22.29 1,302,467 -0.16(-0.70%)
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.