Skip to main content

Highwoods Properties (NY: HIW )

25.95 +0.02 (+0.10%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.87 15.08 14.78 15.06 4,839,881 +0.21(+1.40%)
Jun 29, 2016 14.80 14.91 14.71 14.85 4,016,898 +0.17(+1.13%)
Jun 28, 2016 14.41 14.71 14.30 14.69 4,863,981 +0.44(+3.10%)
Jun 27, 2016 14.14 14.30 13.98 14.24 5,021,729 -0.01(-0.08%)
Jun 24, 2016 13.90 14.34 13.88 14.26 31,201,864 -0.04(-0.30%)
Jun 23, 2016 14.13 14.30 14.13 14.30 3,469,320 +0.21(+1.52%)
Jun 22, 2016 14.10 14.19 14.05 14.08 3,474,600 +0.00(+0.00%)
Jun 21, 2016 14.11 14.15 14.00 14.08 3,387,648 +0.00(+0.02%)
Jun 20, 2016 14.14 14.20 14.04 14.08 3,676,257 +0.05(+0.33%)
Jun 17, 2016 14.18 14.23 13.93 14.04 6,376,313 -0.09(-0.65%)
Jun 16, 2016 13.99 14.13 13.86 14.13 3,165,155 +0.10(+0.71%)
Jun 15, 2016 14.05 14.16 14.02 14.03 2,679,588 +0.00(+0.00%)
Jun 14, 2016 14.10 14.10 13.91 14.03 2,874,640 -0.06(-0.40%)
Jun 13, 2016 14.08 14.20 14.05 14.08 2,700,606 +0.02(+0.16%)
Jun 10, 2016 14.02 14.14 14.01 14.06 1,526,910 -0.10(-0.69%)
Jun 09, 2016 14.06 14.16 14.02 14.16 2,390,776 +0.08(+0.55%)
Jun 08, 2016 13.87 14.08 13.85 14.08 2,648,392 +0.19(+1.38%)
Jun 07, 2016 13.82 13.93 13.75 13.89 2,802,420 +0.13(+0.91%)
Jun 06, 2016 13.89 13.96 13.68 13.77 1,871,162 -0.15(-1.05%)
Jun 03, 2016 13.99 14.19 13.82 13.91 3,039,750 +0.02(+0.12%)
Jun 02, 2016 13.88 13.95 13.75 13.89 3,052,712 -0.05(-0.33%)
Jun 01, 2016 13.83 13.95 13.77 13.94 3,055,583 +0.06(+0.43%)
May 31, 2016 13.77 13.92 13.66 13.88 4,246,915 +0.13(+0.97%)
May 27, 2016 13.59 13.75 13.75 13.75 2,973,420 +0.18(+1.32%)
May 26, 2016 13.53 13.58 13.40 13.57 1,566,951 +0.05(+0.36%)
May 25, 2016 13.55 13.55 13.35 13.52 1,651,838 +0.00(+0.00%)
May 24, 2016 13.33 13.53 13.32 13.52 2,405,757 +0.29(+2.18%)
May 23, 2016 13.19 13.23 13.11 13.23 1,931,664 +0.06(+0.48%)
May 20, 2016 12.99 13.18 12.90 13.17 2,663,660 +0.24(+1.85%)
May 19, 2016 12.96 13.06 12.82 12.93 1,282,434 -0.16(-1.22%)
May 18, 2016 13.18 13.26 12.92 13.09 1,625,214 -0.15(-1.16%)
May 17, 2016 13.51 13.51 13.14 13.24 1,631,735 -0.30(-2.21%)
May 16, 2016 13.53 13.62 13.45 13.54 1,192,727 +0.08(+0.58%)
May 13, 2016 13.52 13.52 13.39 13.46 1,667,158 -0.13(-0.98%)
May 12, 2016 13.51 13.63 13.33 13.59 2,090,575 +0.10(+0.71%)
May 11, 2016 13.72 13.72 13.46 13.50 1,220,932 -0.27(-1.93%)
May 10, 2016 13.86 13.86 13.71 13.76 1,164,925 -0.05(-0.33%)
May 09, 2016 13.80 13.87 13.74 13.81 1,594,048 +0.06(+0.47%)
May 06, 2016 13.54 13.76 13.49 13.74 1,812,538 +0.20(+1.44%)
May 05, 2016 13.53 13.66 13.49 13.55 2,041,658 -0.02(-0.13%)
May 04, 2016 13.22 13.62 13.20 13.57 3,331,211 +0.27(+2.00%)
May 03, 2016 13.47 13.47 13.22 13.30 2,650,569 -0.23(-1.69%)
May 02, 2016 13.23 13.54 13.23 13.53 2,225,511 +0.32(+2.42%)
Apr 29, 2016 13.43 13.49 13.08 13.21 2,500,906 -0.28(-2.07%)
Apr 28, 2016 13.34 13.61 13.34 13.49 2,439,002 +0.05(+0.38%)
Apr 27, 2016 13.48 13.58 13.28 13.44 1,239,430 +0.04(+0.27%)
Apr 26, 2016 13.38 13.50 13.27 13.40 2,050,335 +0.08(+0.59%)
Apr 25, 2016 13.17 13.34 13.17 13.32 2,105,330 +0.12(+0.94%)
Apr 22, 2016 13.15 13.25 13.10 13.20 2,103,222 +0.07(+0.54%)
Apr 21, 2016 13.32 13.40 13.08 13.13 1,836,841 -0.18(-1.38%)
Apr 20, 2016 13.53 13.55 13.27 13.31 2,495,868 -0.23(-1.67%)
Apr 19, 2016 13.46 13.54 13.36 13.54 1,892,635 +0.12(+0.91%)
Apr 18, 2016 13.49 13.52 13.33 13.42 1,768,318 -0.05(-0.38%)
Apr 15, 2016 13.33 13.55 13.33 13.47 2,719,222 +0.15(+1.12%)
Apr 14, 2016 13.40 13.40 13.24 13.32 2,005,652 -0.07(-0.53%)
Apr 13, 2016 13.47 13.48 13.31 13.39 2,337,595 -0.02(-0.17%)
Apr 12, 2016 13.31 13.43 13.28 13.41 1,962,091 +0.09(+0.66%)
Apr 11, 2016 13.33 13.47 13.27 13.32 1,999,455 +0.01(+0.08%)
Apr 08, 2016 13.27 13.42 13.25 13.31 1,247,173 +0.12(+0.94%)
Apr 07, 2016 13.29 13.37 13.13 13.19 1,599,849 -0.19(-1.42%)
Apr 06, 2016 13.35 13.42 13.17 13.38 2,322,635 +0.01(+0.04%)
Apr 05, 2016 13.37 13.44 13.34 13.37 1,340,321 -0.07(-0.51%)
Apr 04, 2016 13.52 13.57 13.38 13.44 1,648,335 -0.07(-0.54%)
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.