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 5.456 5.553 5.448 5.448 4,558,621 -0.02(-0.38%)
Jun 27, 2002 5.511 5.551 5.366 5.469 3,963,022 -0.09(-1.66%)
Jun 26, 2002 5.678 5.699 5.469 5.561 2,509,819 -0.19(-3.32%)
Jun 25, 2002 5.741 5.792 5.681 5.752 1,304,781 -0.09(-1.61%)
Jun 21, 2002 5.867 5.907 5.838 5.846 2,005,373 +0.02(+0.36%)
Jun 20, 2002 5.836 5.898 5.804 5.825 676,252 -0.01(-0.18%)
Jun 19, 2002 5.838 5.888 5.829 5.836 796,995 -0.00(-0.04%)
Jun 18, 2002 5.827 5.857 5.825 5.838 631,869 -0.01(-0.14%)
Jun 17, 2002 5.804 5.857 5.804 5.846 57,173,664 +0.04(+0.72%)
Jun 14, 2002 5.813 5.875 5.798 5.804 1,769,138 -0.03(-0.54%)
Jun 12, 2002 5.794 5.838 5.773 5.836 591,780 +0.07(+1.27%)
Jun 11, 2002 5.790 5.825 5.762 5.762 509,217 -0.02(-0.36%)
Jun 10, 2002 5.762 5.823 5.741 5.783 504,445 -0.00(-0.04%)
Jun 07, 2002 5.762 5.785 5.699 5.785 902,465 +0.03(+0.58%)
Jun 06, 2002 5.737 5.794 5.725 5.752 683,411 -0.01(-0.15%)
Jun 05, 2002 5.729 5.823 5.710 5.760 1,065,205 +0.13(+2.27%)
May 31, 2002 5.681 5.727 5.632 5.632 906,283 +0.03(+0.49%)
May 28, 2002 5.595 5.632 5.553 5.605 675,298 +0.04(+0.75%)
May 27, 2002 5.595 5.695 5.532 5.563 6,538,224 +0.00(+0.00%)
May 24, 2002 5.595 5.695 5.532 5.563 594,644 -0.03(-0.56%)
May 23, 2002 5.490 5.626 5.490 5.595 871,445 +0.08(+1.52%)
May 22, 2002 5.511 5.513 5.452 5.511 1,062,342 -0.01(-0.19%)
May 21, 2002 5.569 5.569 5.505 5.521 703,932 -0.03(-0.49%)
May 20, 2002 5.574 5.574 5.509 5.549 880,989 -0.05(-0.86%)
May 17, 2002 5.534 5.597 5.490 5.597 796,995 +0.08(+1.48%)
May 16, 2002 5.523 5.551 5.469 5.515 754,520 -0.04(-0.68%)
May 15, 2002 5.452 5.563 5.452 5.553 786,018 +0.06(+1.18%)
May 14, 2002 5.469 5.498 5.427 5.488 1,329,120 +0.02(+0.38%)
May 13, 2002 5.461 5.553 5.448 5.467 1,154,927 -0.05(-0.84%)
May 10, 2002 5.647 5.653 5.509 5.513 802,722 -0.12(-2.12%)
May 09, 2002 5.595 5.708 5.595 5.632 991,710 +0.02(+0.41%)
May 08, 2002 5.590 5.647 5.553 5.609 1,048,024 -0.01(-0.26%)
May 07, 2002 5.580 5.624 5.553 5.624 1,801,590 +0.05(+0.83%)
May 06, 2002 5.731 5.762 5.576 5.578 40,519,328 -0.20(-3.52%)
May 03, 2002 5.815 5.854 5.762 5.781 1,595,422 -0.09(-1.46%)
May 02, 2002 5.846 5.940 5.787 5.867 1,322,916 -0.14(-2.41%)
May 01, 2002 5.909 6.012 5.873 6.012 895,784 +0.12(+2.03%)
Apr 30, 2002 5.752 5.907 5.752 5.892 1,716,641 +0.16(+2.70%)
Apr 29, 2002 5.752 5.783 5.691 5.737 1,201,696 +0.03(+0.51%)
Apr 26, 2002 5.764 5.840 5.689 5.708 2,353,283 -0.05(-0.95%)
Apr 25, 2002 5.773 5.815 5.733 5.762 584,144 +0.01(+0.15%)
Apr 24, 2002 5.783 5.882 5.731 5.754 838,515 +0.02(+0.40%)
Apr 23, 2002 5.785 5.815 5.706 5.731 1,361,096 -0.08(-1.44%)
Apr 22, 2002 5.888 5.898 5.815 5.815 555,033 -0.09(-1.60%)
Apr 19, 2002 6.024 6.024 5.888 5.909 325,002 -0.06(-1.05%)
Apr 18, 2002 5.951 6.098 5.919 5.972 550,260 +0.00(+0.00%)
Apr 17, 2002 6.024 6.077 5.898 5.972 673,866 -0.05(-0.87%)
Apr 16, 2002 6.106 6.118 6.005 6.024 694,865 -0.08(-1.27%)
Apr 15, 2002 6.129 6.135 6.026 6.102 611,825 -0.04(-0.58%)
Apr 12, 2002 6.129 6.148 6.104 6.137 1,400,707 +0.00(+0.07%)
Apr 11, 2002 6.150 6.154 6.098 6.133 997,437 -0.02(-0.31%)
Apr 10, 2002 6.131 6.171 6.102 6.152 1,005,550 +0.02(+0.34%)
Apr 09, 2002 6.030 6.160 6.014 6.131 2,126,115 +0.07(+1.21%)
Apr 08, 2002 5.913 6.068 5.890 6.058 612,779 +0.13(+2.12%)
Apr 05, 2002 5.898 5.961 5.888 5.932 574,122 +0.03(+0.43%)
Apr 04, 2002 5.901 5.947 5.867 5.907 507,786 +0.01(+0.14%)
Apr 03, 2002 5.892 5.938 5.888 5.898 1,248,466 +0.01(+0.25%)
Apr 02, 2002 5.896 5.919 5.859 5.884 421,882 +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.