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 (%)
Jan 31, 2003 4.452 4.561 4.452 4.561 895,281 +0.08(+1.84%)
Jan 30, 2003 4.516 4.532 4.479 4.479 1,792,508 -0.03(-0.77%)
Jan 29, 2003 4.462 4.524 4.462 4.514 4,205,052 +0.05(+1.15%)
Jan 28, 2003 4.425 4.473 4.403 4.462 969,686 +0.05(+1.02%)
Jan 27, 2003 4.427 4.440 4.405 4.417 582,103 -0.01(-0.14%)
Jan 24, 2003 4.462 4.462 4.423 4.423 499,432 -0.04(-0.83%)
Jan 23, 2003 4.473 4.475 4.452 4.460 796,076 -0.00(-0.05%)
Jan 22, 2003 4.477 4.483 4.442 4.462 978,439 -0.01(-0.23%)
Jan 21, 2003 4.452 4.479 4.431 4.473 624,897 +0.04(+0.93%)
Jan 17, 2003 4.475 4.475 4.417 4.431 545,144 -0.04(-0.97%)
Jan 16, 2003 4.473 4.524 4.473 4.475 2,525,852 -0.00(-0.09%)
Jan 15, 2003 4.495 4.495 4.429 4.479 646,295 +0.00(+0.09%)
Jan 14, 2003 4.475 4.491 4.475 4.475 640,945 -0.00(-0.09%)
Jan 13, 2003 4.514 4.524 4.479 4.479 1,926,728 -0.03(-0.77%)
Jan 10, 2003 4.503 4.545 4.497 4.514 853,946 +0.00(+0.00%)
Jan 09, 2003 4.499 4.534 4.495 4.514 849,083 +0.01(+0.18%)
Jan 08, 2003 4.553 4.553 4.505 4.505 423,082 -0.05(-1.13%)
Jan 07, 2003 4.616 4.616 4.536 4.557 704,651 -0.05(-0.98%)
Jan 06, 2003 4.569 4.621 4.547 4.602 1,065,487 +0.03(+0.72%)
Jan 03, 2003 4.575 4.616 4.536 4.569 1,313,987 -0.01(-0.13%)
Jan 02, 2003 4.551 4.604 4.551 4.575 618,576 +0.03(+0.68%)
Dec 31, 2002 4.600 4.635 4.545 4.545 1,686,008 -0.06(-1.34%)
Dec 30, 2002 4.596 4.614 4.545 4.606 830,603 +0.01(+0.22%)
Dec 27, 2002 4.545 4.604 4.528 4.596 431,836 +0.02(+0.45%)
Dec 26, 2002 4.575 4.633 4.540 4.575 509,644 +0.00(+0.05%)
Dec 24, 2002 4.551 4.579 4.514 4.573 263,575 -0.01(-0.18%)
Dec 23, 2002 4.483 4.586 4.483 4.582 929,322 +0.06(+1.27%)
Dec 20, 2002 4.452 4.524 4.442 4.524 717,781 +0.07(+1.62%)
Dec 19, 2002 4.462 4.477 4.442 4.452 831,576 -0.06(-1.37%)
Dec 18, 2002 4.431 4.514 4.423 4.514 1,266,816 +0.07(+1.62%)
Dec 17, 2002 4.421 4.499 4.421 4.442 1,537,200 -0.03(-0.64%)
Dec 16, 2002 4.442 4.470 4.411 4.470 1,915,056 +0.05(+1.21%)
Dec 13, 2002 4.442 4.456 4.417 4.417 817,473 -0.02(-0.56%)
Dec 12, 2002 4.431 4.483 4.411 4.442 672,555 +0.01(+0.23%)
Dec 11, 2002 4.368 4.436 4.366 4.431 680,822 +0.04(+0.89%)
Dec 10, 2002 4.442 4.462 4.370 4.392 861,240 -0.06(-1.34%)
Dec 09, 2002 4.423 4.473 4.411 4.452 934,672 +0.03(+0.65%)
Dec 06, 2002 4.359 4.440 4.359 4.423 872,425 +0.01(+0.23%)
Dec 05, 2002 4.376 4.421 4.359 4.413 952,179 +0.04(+0.85%)
Dec 04, 2002 4.388 4.396 4.361 4.376 1,743,878 -0.01(-0.28%)
Dec 03, 2002 4.277 4.401 4.271 4.388 2,955,743 +0.12(+2.79%)
Dec 02, 2002 4.236 4.275 4.215 4.269 1,248,823 +0.07(+1.76%)
Nov 29, 2002 4.224 4.246 4.195 4.195 514,993 -0.03(-0.63%)
Nov 27, 2002 4.185 4.222 4.144 4.222 1,672,878 +0.07(+1.63%)
Nov 26, 2002 4.113 4.154 4.096 4.154 1,672,392 +0.02(+0.60%)
Nov 25, 2002 4.113 4.144 4.092 4.129 1,232,289 +0.03(+0.75%)
Nov 22, 2002 4.020 4.106 4.010 4.098 1,869,344 +0.06(+1.53%)
Nov 21, 2002 4.020 4.041 4.000 4.037 1,646,131 +0.02(+0.56%)
Nov 20, 2002 3.907 4.030 3.907 4.014 2,304,098 +0.11(+2.74%)
Nov 19, 2002 3.845 3.928 3.819 3.907 2,695,571 +0.06(+1.60%)
Nov 18, 2002 3.901 3.917 3.845 3.845 3,103,578 -0.06(-1.58%)
Nov 15, 2002 3.919 3.950 3.907 3.907 1,386,446 -0.02(-0.52%)
Nov 14, 2002 3.928 4.010 3.901 3.928 3,176,524 -0.12(-2.85%)
Nov 13, 2002 4.072 4.088 4.032 4.043 1,420,487 -0.05(-1.21%)
Nov 12, 2002 4.051 4.109 4.041 4.092 2,221,427 +0.04(+1.07%)
Nov 11, 2002 4.131 4.131 4.024 4.049 1,819,741 -0.08(-1.99%)
Nov 08, 2002 4.331 4.331 4.127 4.131 2,116,385 -0.20(-4.56%)
Nov 07, 2002 4.329 4.364 4.277 4.329 1,516,289 +0.01(+0.24%)
Nov 06, 2002 4.306 4.337 4.253 4.318 825,254 +0.04(+0.86%)
Nov 05, 2002 4.205 4.287 4.191 4.281 942,453 +0.08(+1.86%)
Nov 04, 2002 4.129 4.230 4.129 4.203 914,247 +0.10(+2.40%)
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.