Skip to main content

Highwoods Properties (NY: HIW )

33.05 +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.13 22.14 21.87 21.93 730,562 -0.17(-0.79%)
Aug 30, 2023 21.76 22.13 21.76 22.11 1,716,495 +0.04(+0.17%)
Aug 29, 2023 21.57 22.15 21.39 22.07 837,815 +0.51(+2.35%)
Aug 28, 2023 21.19 21.71 21.14 21.57 655,959 +0.54(+2.58%)
Aug 25, 2023 21.25 21.46 20.92 21.02 754,685 -0.08(-0.39%)
Aug 24, 2023 21.20 21.59 21.01 21.11 758,099 -0.16(-0.74%)
Aug 23, 2023 20.80 21.33 20.54 21.26 1,041,867 +0.62(+2.99%)
Aug 22, 2023 20.63 20.73 20.48 20.65 898,949 +0.20(+0.99%)
Aug 21, 2023 20.59 20.64 20.34 20.44 898,899 -0.19(-0.94%)
Aug 18, 2023 20.32 20.72 20.32 20.64 864,110 +0.11(+0.54%)
Aug 17, 2023 20.71 20.90 20.48 20.53 1,074,346 -0.11(-0.52%)
Aug 16, 2023 20.85 21.01 20.59 20.63 820,767 -0.29(-1.38%)
Aug 15, 2023 21.33 21.34 20.81 20.92 1,261,306 -0.64(-2.96%)
Aug 14, 2023 22.00 22.03 21.50 21.56 740,394 -0.60(-2.72%)
Aug 11, 2023 21.74 22.23 21.71 22.16 1,137,182 +0.32(+1.44%)
Aug 10, 2023 22.00 22.32 21.83 21.85 1,394,857 +0.01(+0.04%)
Aug 09, 2023 22.17 22.17 21.61 21.84 1,802,913 -0.39(-1.74%)
Aug 08, 2023 22.16 22.34 21.89 22.23 640,149 -0.33(-1.48%)
Aug 07, 2023 22.25 22.60 22.25 22.56 650,359 +0.35(+1.58%)
Aug 04, 2023 21.85 22.44 21.76 22.21 978,853 +0.25(+1.15%)
Aug 03, 2023 21.85 21.97 21.43 21.96 1,070,053 -0.04(-0.20%)
Aug 02, 2023 21.79 22.02 21.65 22.00 1,138,854 -0.05(-0.20%)
Aug 01, 2023 22.61 22.62 21.85 22.05 1,192,814 -0.70(-3.09%)
Jul 31, 2023 22.76 23.08 22.59 22.75 1,448,654 +0.05(+0.20%)
Jul 28, 2023 22.69 22.88 22.54 22.70 1,139,965 +0.48(+2.15%)
Jul 27, 2023 22.89 23.07 22.17 22.23 1,535,818 -0.73(-3.18%)
Jul 26, 2023 23.06 23.23 22.54 22.96 1,710,698 +0.12(+0.51%)
Jul 25, 2023 22.96 23.11 22.79 22.84 832,098 -0.13(-0.55%)
Jul 24, 2023 22.88 23.28 22.81 22.97 1,445,867 +0.02(+0.08%)
Jul 21, 2023 23.08 23.23 22.76 22.95 708,948 -0.02(-0.08%)
Jul 20, 2023 23.60 23.60 22.84 22.97 1,106,584 -0.68(-2.86%)
Jul 19, 2023 23.20 23.65 23.13 23.64 955,296 +0.68(+2.98%)
Jul 18, 2023 22.87 23.33 22.67 22.96 1,112,015 +0.17(+0.75%)
Jul 17, 2023 22.90 22.94 22.65 22.79 1,284,476 -0.21(-0.90%)
Jul 14, 2023 23.11 23.13 22.87 22.99 929,463 -0.18(-0.78%)
Jul 13, 2023 22.78 23.17 22.67 23.17 1,414,328 +0.40(+1.74%)
Jul 12, 2023 23.18 23.36 22.74 22.78 1,823,645 +0.00(+0.00%)
Jul 11, 2023 22.44 22.81 22.25 22.78 1,110,188 +0.50(+2.22%)
Jul 10, 2023 22.19 22.44 22.06 22.28 867,867 -0.14(-0.64%)
Jul 07, 2023 21.84 22.75 21.75 22.43 1,157,863 +0.57(+2.59%)
Jul 06, 2023 21.67 21.92 21.41 21.86 879,892 -0.22(-0.98%)
Jul 05, 2023 22.16 22.52 21.73 22.07 999,268 -0.19(-0.85%)
Jul 03, 2023 21.61 22.29 21.58 22.26 705,266 +0.74(+3.43%)
Jun 30, 2023 21.74 21.88 21.21 21.52 1,450,809 +0.04(+0.21%)
Jun 29, 2023 20.95 21.56 20.88 21.48 1,668,042 +0.50(+2.36%)
Jun 28, 2023 20.93 21.00 20.56 20.98 2,146,632 +0.03(+0.13%)
Jun 27, 2023 20.39 21.10 20.17 20.96 1,585,453 +0.52(+2.55%)
Jun 26, 2023 19.11 20.49 19.11 20.44 1,124,174 +1.32(+6.92%)
Jun 23, 2023 19.27 19.54 18.91 19.11 1,748,870 -0.31(-1.58%)
Jun 22, 2023 20.08 20.11 19.27 19.42 1,100,750 -0.66(-3.27%)
Jun 21, 2023 20.05 20.32 19.82 20.08 679,617 -0.18(-0.89%)
Jun 20, 2023 20.42 20.42 19.93 20.26 763,572 -0.35(-1.70%)
Jun 16, 2023 20.68 20.72 20.36 20.61 1,833,081 -0.01(-0.04%)
Jun 15, 2023 20.15 20.62 19.88 20.62 1,015,699 +0.38(+1.87%)
Jun 14, 2023 20.56 20.75 20.12 20.24 1,225,543 -0.13(-0.62%)
Jun 13, 2023 20.27 20.65 20.09 20.36 1,194,668 +0.17(+0.85%)
Jun 12, 2023 20.25 20.78 20.06 20.19 824,585 -0.12(-0.58%)
Jun 09, 2023 20.33 20.41 20.08 20.31 1,017,145 -0.04(-0.18%)
Jun 08, 2023 20.58 20.58 19.93 20.35 864,640 -0.34(-1.65%)
Jun 07, 2023 19.84 20.86 19.74 20.69 1,341,072 +1.12(+5.70%)
Jun 06, 2023 18.88 19.86 18.83 19.57 1,058,865 +0.81(+4.32%)
Jun 05, 2023 19.07 19.18 18.65 18.76 1,063,189 -0.40(-2.07%)
Jun 02, 2023 18.63 19.25 18.59 19.16 1,494,084 +0.91(+4.98%)
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.