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

Highwoods Properties (NY: HIW )

27.03 +0.15 (+0.56%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 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 (%)
May 30, 2003 4.381 4.486 4.375 4.484 881,699 +0.09(+2.15%)
May 29, 2003 4.448 4.459 4.345 4.389 1,626,140 -0.08(-1.69%)
May 28, 2003 4.488 4.501 4.452 4.465 1,274,890 -0.02(-0.51%)
May 27, 2003 4.438 4.490 4.408 4.488 1,148,592 +0.03(+0.56%)
May 23, 2003 4.410 4.480 4.400 4.463 880,746 +0.05(+1.05%)
May 22, 2003 4.417 4.444 4.406 4.417 824,984 +0.00(+0.00%)
May 21, 2003 4.406 4.438 4.400 4.417 466,109 +0.01(+0.24%)
May 20, 2003 4.427 4.448 4.406 4.406 916,491 -0.02(-0.47%)
May 19, 2003 4.440 4.440 4.383 4.427 981,307 -0.02(-0.47%)
May 16, 2003 4.375 4.448 4.322 4.448 2,501,644 +0.05(+1.19%)
May 15, 2003 4.402 4.421 4.396 4.396 988,933 +0.00(+0.05%)
May 14, 2003 4.421 4.423 4.377 4.394 1,419,298 -0.01(-0.29%)
May 13, 2003 4.385 4.417 4.385 4.406 1,840,607 +0.00(+0.00%)
May 12, 2003 4.354 4.427 4.345 4.406 1,028,967 +0.06(+1.45%)
May 09, 2003 4.327 4.366 4.318 4.343 885,035 +0.03(+0.63%)
May 08, 2003 4.303 4.322 4.278 4.316 1,229,136 +0.01(+0.29%)
May 07, 2003 4.318 4.327 4.280 4.303 1,511,757 -0.03(-0.58%)
May 06, 2003 4.276 4.368 4.255 4.329 2,386,308 +0.03(+0.78%)
May 05, 2003 4.238 4.295 4.232 4.295 1,458,378 -0.01(-0.15%)
May 02, 2003 4.249 4.318 4.249 4.301 2,351,040 +0.07(+1.64%)
May 01, 2003 4.259 4.268 4.228 4.232 2,123,704 -0.02(-0.40%)
Apr 30, 2003 4.272 4.295 4.249 4.249 1,315,400 -0.01(-0.34%)
Apr 29, 2003 4.261 4.306 4.259 4.264 736,338 -0.00(-0.05%)
Apr 28, 2003 4.259 4.291 4.238 4.266 3,080,229 +0.00(+0.10%)
Apr 25, 2003 4.406 4.406 4.196 4.261 2,975,855 -0.20(-4.47%)
Apr 24, 2003 4.511 4.515 4.459 4.461 711,078 -0.06(-1.39%)
Apr 23, 2003 4.480 4.524 4.469 4.524 563,334 +0.03(+0.75%)
Apr 22, 2003 4.427 4.501 4.427 4.490 808,304 +0.04(+0.90%)
Apr 21, 2003 4.352 4.450 4.352 4.450 1,029,920 +0.10(+2.32%)
Apr 17, 2003 4.419 4.427 4.350 4.350 1,476,966 -0.07(-1.57%)
Apr 16, 2003 4.448 4.478 4.406 4.419 1,200,064 -0.03(-0.66%)
Apr 15, 2003 4.406 4.448 4.394 4.448 789,716 +0.03(+0.66%)
Apr 14, 2003 4.366 4.427 4.366 4.419 1,197,681 +0.05(+1.25%)
Apr 11, 2003 4.408 4.446 4.364 4.364 621,002 -0.04(-0.86%)
Apr 10, 2003 4.444 4.446 4.400 4.402 331,233 -0.04(-0.99%)
Apr 09, 2003 4.385 4.459 4.385 4.446 452,288 +0.04(+0.86%)
Apr 08, 2003 4.494 4.522 4.408 4.408 629,104 -0.08(-1.82%)
Apr 07, 2003 4.448 4.547 4.448 4.490 796,865 +0.08(+1.90%)
Apr 04, 2003 4.469 4.513 4.406 4.406 440,373 -0.08(-1.82%)
Apr 03, 2003 4.532 4.536 4.478 4.488 743,010 -0.04(-0.88%)
Apr 02, 2003 4.490 4.570 4.490 4.528 935,078 +0.05(+1.08%)
Apr 01, 2003 4.301 4.480 4.301 4.480 1,251,060 +0.19(+4.45%)
Mar 31, 2003 4.335 4.368 4.289 4.289 1,064,235 -0.08(-1.73%)
Mar 28, 2003 4.375 4.408 4.354 4.364 516,151 -0.01(-0.14%)
Mar 27, 2003 4.427 4.427 4.368 4.371 807,827 -0.06(-1.28%)
Mar 26, 2003 4.436 4.436 4.398 4.427 1,008,473 -0.01(-0.28%)
Mar 25, 2003 4.406 4.442 4.406 4.440 914,584 +0.03(+0.76%)
Mar 24, 2003 4.574 4.574 4.406 4.406 865,972 -0.18(-4.02%)
Mar 21, 2003 4.448 4.618 4.419 4.591 966,533 +0.12(+2.72%)
Mar 20, 2003 4.381 4.469 4.322 4.469 1,172,422 +0.09(+2.16%)
Mar 19, 2003 4.385 4.400 4.350 4.375 1,638,531 -0.01(-0.24%)
Mar 18, 2003 4.402 4.402 4.366 4.385 942,703 +0.02(+0.48%)
Mar 17, 2003 4.196 4.364 4.190 4.364 870,261 +0.14(+3.38%)
Mar 14, 2003 4.205 4.232 4.188 4.222 1,061,375 +0.01(+0.20%)
Mar 13, 2003 4.249 4.249 4.188 4.213 986,550 +0.02(+0.40%)
Mar 12, 2003 4.203 4.222 4.173 4.196 637,683 -0.01(-0.15%)
Mar 11, 2003 4.243 4.245 4.186 4.203 1,167,656 -0.02(-0.45%)
Mar 10, 2003 4.270 4.280 4.186 4.222 818,312 -0.05(-1.23%)
Mar 07, 2003 4.268 4.303 4.261 4.274 877,886 +0.01(+0.20%)
Mar 06, 2003 4.343 4.343 4.261 4.266 1,475,059 -0.07(-1.64%)
Mar 05, 2003 4.364 4.377 4.291 4.337 2,150,393 -0.05(-1.10%)
Mar 04, 2003 4.410 4.417 4.377 4.385 1,412,149 -0.03(-0.71%)
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.