Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.336 8.384 8.266 8.382 2,147,995 +0.06(+0.74%)
Dec 28, 2006 8.225 8.390 8.194 8.320 1,287,727 +0.07(+0.85%)
Dec 27, 2006 8.172 8.266 8.168 8.250 872,911 +0.11(+1.31%)
Dec 26, 2006 8.061 8.211 8.061 8.143 743,555 +0.05(+0.56%)
Dec 22, 2006 8.192 8.223 8.083 8.098 1,017,829 -0.08(-0.98%)
Dec 21, 2006 8.250 8.345 8.110 8.178 1,919,433 -0.04(-0.48%)
Dec 20, 2006 8.236 8.266 8.184 8.217 898,199 +0.01(+0.15%)
Dec 19, 2006 8.256 8.273 8.118 8.205 1,457,933 -0.09(-1.09%)
Dec 18, 2006 8.326 8.341 8.266 8.295 1,237,152 +0.01(+0.12%)
Dec 15, 2006 8.308 8.318 8.205 8.285 3,192,572 -0.00(-0.02%)
Dec 14, 2006 8.287 8.336 8.262 8.287 1,521,152 +0.02(+0.27%)
Dec 13, 2006 8.277 8.303 8.110 8.264 2,488,893 +0.00(+0.05%)
Dec 12, 2006 8.328 8.388 8.240 8.260 2,244,283 +0.06(+0.75%)
Dec 11, 2006 8.104 8.234 8.083 8.199 1,280,919 +0.07(+0.91%)
Dec 08, 2006 8.123 8.139 8.055 8.125 1,366,022 -0.01(-0.08%)
Dec 07, 2006 8.098 8.182 8.020 8.131 1,297,453 +0.05(+0.66%)
Dec 06, 2006 8.092 8.143 8.011 8.077 2,235,043 -0.05(-0.56%)
Dec 05, 2006 8.322 8.332 8.123 8.123 2,331,817 -0.17(-2.03%)
Dec 04, 2006 8.215 8.378 8.215 8.291 3,200,839 -0.01(-0.07%)
Dec 01, 2006 8.291 8.427 8.168 8.297 1,988,002 -0.09(-1.10%)
Nov 30, 2006 8.332 8.427 8.283 8.390 1,462,796 +0.06(+0.69%)
Nov 29, 2006 8.225 8.336 8.190 8.332 1,181,227 +0.12(+1.50%)
Nov 28, 2006 8.112 8.219 8.061 8.209 2,381,420 +0.08(+0.96%)
Nov 27, 2006 8.406 8.431 8.125 8.131 2,539,468 -0.36(-4.28%)
Nov 24, 2006 8.328 8.495 8.318 8.495 663,802 +0.14(+1.72%)
Nov 22, 2006 8.194 8.369 8.192 8.351 1,174,905 +0.16(+1.93%)
Nov 21, 2006 8.205 8.223 8.123 8.192 1,488,570 +0.08(+0.99%)
Nov 20, 2006 7.917 8.143 7.905 8.112 3,943,908 +0.37(+4.78%)
Nov 17, 2006 7.752 7.761 7.691 7.742 861,240 -0.00(-0.05%)
Nov 16, 2006 7.794 7.806 7.715 7.746 1,316,419 +0.02(+0.27%)
Nov 15, 2006 7.689 7.812 7.654 7.726 1,829,954 +0.05(+0.59%)
Nov 14, 2006 7.619 7.701 7.590 7.680 1,952,988 +0.09(+1.14%)
Nov 13, 2006 7.615 7.691 7.592 7.594 953,638 -0.01(-0.14%)
Nov 10, 2006 7.547 7.629 7.543 7.604 652,617 +0.02(+0.33%)
Nov 09, 2006 7.600 7.633 7.526 7.580 807,261 -0.00(-0.05%)
Nov 08, 2006 7.465 7.606 7.452 7.584 912,788 +0.10(+1.32%)
Nov 07, 2006 7.641 7.676 7.473 7.485 1,691,358 -0.16(-2.05%)
Nov 06, 2006 7.650 7.691 7.617 7.641 879,720 +0.01(+0.11%)
Nov 03, 2006 7.763 7.763 7.528 7.633 1,291,131 -0.08(-1.01%)
Nov 02, 2006 7.608 7.711 7.578 7.711 1,236,179 +0.09(+1.13%)
Nov 01, 2006 7.865 7.894 7.615 7.625 1,398,604 -0.23(-2.93%)
Oct 31, 2006 7.837 7.882 7.794 7.855 1,660,234 +0.05(+0.69%)
Oct 30, 2006 7.796 7.861 7.752 7.802 1,894,145 -0.03(-0.42%)
Oct 27, 2006 7.927 7.942 7.775 7.835 1,880,043 -0.11(-1.35%)
Oct 26, 2006 7.861 7.954 7.775 7.942 1,994,324 +0.12(+1.47%)
Oct 25, 2006 7.907 7.960 7.756 7.826 1,043,603 -0.08(-0.99%)
Oct 24, 2006 7.981 8.001 7.814 7.905 1,279,460 -0.12(-1.46%)
Oct 23, 2006 7.892 8.022 7.826 8.022 1,412,707 +0.11(+1.38%)
Oct 20, 2006 7.937 7.956 7.868 7.913 751,822 -0.02(-0.21%)
Oct 19, 2006 7.979 8.018 7.894 7.929 638,514 -0.05(-0.62%)
Oct 18, 2006 7.999 8.024 7.937 7.979 628,788 +0.00(+0.00%)
Oct 17, 2006 7.950 8.018 7.944 7.979 422,110 -0.02(-0.28%)
Oct 16, 2006 7.948 8.014 7.937 8.001 563,623 +0.03(+0.41%)
Oct 13, 2006 7.882 7.968 7.876 7.968 879,720 +0.10(+1.23%)
Oct 12, 2006 7.769 7.884 7.742 7.872 900,144 +0.13(+1.65%)
Oct 11, 2006 7.742 7.814 7.691 7.744 891,877 -0.02(-0.32%)
Oct 10, 2006 7.754 7.818 7.691 7.769 698,329 +0.00(+0.03%)
Oct 09, 2006 7.699 7.810 7.662 7.767 803,857 +0.03(+0.43%)
Oct 06, 2006 7.754 7.849 7.701 7.734 1,233,747 -0.11(-1.42%)
Oct 05, 2006 7.787 7.859 7.763 7.845 1,026,583 +0.03(+0.45%)
Oct 04, 2006 7.732 7.839 7.732 7.810 1,552,762 +0.06(+0.74%)
Oct 03, 2006 7.602 7.812 7.592 7.752 1,326,631 +0.12(+1.62%)
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.