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

Highwoods Properties (NY: HIW )

25.68 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 5.464 5.560 5.455 5.455 4,552,429 -0.02(-0.38%)
Jun 27, 2002 5.518 5.558 5.374 5.476 3,957,639 -0.09(-1.66%)
Jun 26, 2002 5.686 5.707 5.476 5.569 2,506,409 -0.19(-3.31%)
Jun 25, 2002 5.749 5.799 5.688 5.760 1,303,009 -0.09(-1.61%)
Jun 21, 2002 5.875 5.915 5.846 5.854 2,002,649 +0.02(+0.36%)
Jun 20, 2002 5.844 5.906 5.812 5.833 675,334 -0.01(-0.18%)
Jun 19, 2002 5.846 5.896 5.837 5.844 795,912 -0.00(-0.04%)
Jun 18, 2002 5.835 5.865 5.833 5.846 631,010 -0.01(-0.14%)
Jun 17, 2002 5.812 5.865 5.812 5.854 57,096,008 +0.04(+0.72%)
Jun 14, 2002 5.820 5.883 5.806 5.812 1,766,735 -0.03(-0.54%)
Jun 12, 2002 5.802 5.846 5.781 5.844 590,977 +0.07(+1.27%)
Jun 11, 2002 5.797 5.833 5.770 5.770 508,526 -0.02(-0.36%)
Jun 10, 2002 5.770 5.831 5.749 5.791 503,760 -0.00(-0.04%)
Jun 07, 2002 5.770 5.793 5.707 5.793 901,240 +0.03(+0.58%)
Jun 06, 2002 5.745 5.802 5.732 5.760 682,483 -0.01(-0.15%)
Jun 05, 2002 5.737 5.831 5.718 5.768 1,063,758 +0.13(+2.27%)
May 31, 2002 5.688 5.734 5.640 5.640 905,052 +0.03(+0.49%)
May 28, 2002 5.602 5.640 5.560 5.613 674,381 +0.04(+0.75%)
May 27, 2002 5.602 5.703 5.539 5.571 6,529,343 +0.00(+0.00%)
May 24, 2002 5.602 5.703 5.539 5.571 593,836 -0.03(-0.56%)
May 23, 2002 5.497 5.634 5.497 5.602 870,261 +0.08(+1.52%)
May 22, 2002 5.518 5.520 5.460 5.518 1,060,899 -0.01(-0.19%)
May 21, 2002 5.577 5.577 5.512 5.529 702,976 -0.03(-0.49%)
May 20, 2002 5.581 5.581 5.516 5.556 879,793 -0.05(-0.86%)
May 17, 2002 5.541 5.604 5.497 5.604 795,912 +0.08(+1.48%)
May 16, 2002 5.531 5.558 5.476 5.523 753,495 -0.04(-0.68%)
May 15, 2002 5.460 5.571 5.460 5.560 784,950 +0.07(+1.18%)
May 14, 2002 5.476 5.506 5.434 5.495 1,327,315 +0.02(+0.38%)
May 13, 2002 5.468 5.560 5.455 5.474 1,153,358 -0.05(-0.84%)
May 10, 2002 5.655 5.661 5.516 5.520 801,631 -0.12(-2.12%)
May 09, 2002 5.602 5.716 5.602 5.640 990,363 +0.02(+0.41%)
May 08, 2002 5.598 5.655 5.560 5.617 1,046,601 -0.01(-0.26%)
May 07, 2002 5.588 5.632 5.560 5.632 1,799,143 +0.05(+0.83%)
May 06, 2002 5.739 5.770 5.583 5.585 40,464,292 -0.20(-3.52%)
May 03, 2002 5.823 5.862 5.770 5.789 1,593,255 -0.09(-1.46%)
May 02, 2002 5.854 5.948 5.795 5.875 1,321,119 -0.14(-2.40%)
May 01, 2002 5.917 6.020 5.881 6.020 894,567 +0.12(+2.03%)
Apr 30, 2002 5.760 5.915 5.760 5.900 1,714,310 +0.16(+2.70%)
Apr 29, 2002 5.760 5.791 5.699 5.745 1,200,064 +0.03(+0.51%)
Apr 26, 2002 5.772 5.848 5.697 5.716 2,350,087 -0.05(-0.95%)
Apr 25, 2002 5.781 5.823 5.741 5.770 583,351 +0.01(+0.15%)
Apr 24, 2002 5.791 5.890 5.739 5.762 837,376 +0.02(+0.40%)
Apr 23, 2002 5.793 5.823 5.713 5.739 1,359,247 -0.08(-1.44%)
Apr 22, 2002 5.896 5.906 5.823 5.823 554,279 -0.09(-1.60%)
Apr 19, 2002 6.032 6.032 5.896 5.917 324,560 -0.06(-1.05%)
Apr 18, 2002 5.959 6.106 5.927 5.980 549,513 +0.00(+0.00%)
Apr 17, 2002 6.032 6.085 5.906 5.980 672,951 -0.05(-0.87%)
Apr 16, 2002 6.114 6.127 6.013 6.032 693,921 -0.08(-1.27%)
Apr 15, 2002 6.137 6.144 6.034 6.110 610,994 -0.04(-0.58%)
Apr 12, 2002 6.137 6.156 6.112 6.146 1,398,804 +0.00(+0.07%)
Apr 11, 2002 6.158 6.162 6.106 6.141 996,082 -0.02(-0.31%)
Apr 10, 2002 6.139 6.179 6.110 6.160 1,004,184 +0.02(+0.34%)
Apr 09, 2002 6.039 6.169 6.022 6.139 2,123,228 +0.07(+1.21%)
Apr 08, 2002 5.921 6.076 5.898 6.066 611,947 +0.13(+2.12%)
Apr 05, 2002 5.906 5.969 5.896 5.940 573,343 +0.03(+0.43%)
Apr 04, 2002 5.909 5.955 5.875 5.915 507,096 +0.01(+0.14%)
Apr 03, 2002 5.900 5.946 5.896 5.906 1,246,770 +0.01(+0.25%)
Apr 02, 2002 5.904 5.927 5.867 5.892 421,309 +0.01(+0.21%)
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.