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

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 4.794 4.853 4.706 4.731 1,502,702 -0.07(-1.44%)
Apr 29, 2004 4.870 4.908 4.742 4.801 1,327,315 -0.04(-0.78%)
Apr 28, 2004 4.864 4.878 4.807 4.838 741,104 -0.04(-0.77%)
Apr 27, 2004 4.878 4.908 4.826 4.876 1,206,737 +0.03(+0.61%)
Apr 26, 2004 4.786 4.891 4.786 4.847 1,107,605 +0.02(+0.48%)
Apr 23, 2004 4.899 4.899 4.801 4.824 853,103 -0.08(-1.63%)
Apr 22, 2004 4.801 4.952 4.792 4.904 2,053,168 +0.10(+2.14%)
Apr 21, 2004 4.757 4.830 4.740 4.801 1,367,349 +0.02(+0.48%)
Apr 20, 2004 4.952 4.962 4.778 4.778 1,791,994 -0.16(-3.15%)
Apr 19, 2004 4.910 4.962 4.818 4.933 1,546,548 +0.03(+0.64%)
Apr 16, 2004 4.752 4.966 4.744 4.901 1,560,846 +0.13(+2.73%)
Apr 15, 2004 4.706 4.805 4.706 4.771 1,855,381 +0.05(+1.16%)
Apr 14, 2004 4.700 4.803 4.637 4.717 3,944,295 -0.01(-0.27%)
Apr 13, 2004 4.836 4.857 4.690 4.729 2,845,745 -0.11(-2.21%)
Apr 12, 2004 5.074 5.074 4.700 4.836 3,128,842 -0.22(-4.44%)
Apr 08, 2004 5.235 5.256 5.057 5.061 1,305,392 -0.14(-2.70%)
Apr 07, 2004 5.183 5.285 4.990 5.201 2,840,026 +0.05(+1.06%)
Apr 06, 2004 5.306 5.321 5.090 5.147 3,363,803 -0.17(-3.23%)
Apr 05, 2004 5.487 5.487 5.233 5.319 1,701,918 -0.19(-3.43%)
Apr 02, 2004 5.506 5.550 5.468 5.508 1,210,549 +0.00(+0.04%)
Apr 01, 2004 5.491 5.537 5.483 5.506 938,890 +0.01(+0.11%)
Mar 31, 2004 5.483 5.508 5.455 5.499 1,262,498 +0.01(+0.23%)
Mar 30, 2004 5.439 5.487 5.413 5.487 1,169,086 +0.02(+0.35%)
Mar 29, 2004 5.413 5.493 5.382 5.468 1,463,144 +0.09(+1.60%)
Mar 26, 2004 5.514 5.514 5.382 5.382 1,355,911 -0.16(-2.84%)
Mar 25, 2004 5.464 5.550 5.464 5.539 1,076,150 +0.08(+1.54%)
Mar 24, 2004 5.497 5.518 5.455 5.455 776,848 -0.05(-0.99%)
Mar 23, 2004 5.575 5.575 5.403 5.510 716,321 +0.09(+1.74%)
Mar 22, 2004 5.487 5.487 5.416 5.416 746,346 -0.08(-1.38%)
Mar 19, 2004 5.495 5.502 5.453 5.491 992,269 -0.00(-0.08%)
Mar 18, 2004 5.493 5.495 5.428 5.495 753,972 -0.01(-0.15%)
Mar 17, 2004 5.422 5.504 5.403 5.504 1,805,816 +0.09(+1.75%)
Mar 16, 2004 5.416 5.466 5.363 5.409 1,323,979 +0.02(+0.43%)
Mar 15, 2004 5.512 5.512 5.386 5.386 1,056,133 -0.15(-2.69%)
Mar 12, 2004 5.445 5.535 5.445 5.535 856,440 +0.08(+1.46%)
Mar 11, 2004 5.468 5.508 5.436 5.455 1,077,103 -0.04(-0.65%)
Mar 10, 2004 5.577 5.581 5.478 5.491 1,148,592 -0.08(-1.39%)
Mar 09, 2004 5.602 5.604 5.560 5.569 935,078 -0.03(-0.60%)
Mar 08, 2004 5.588 5.623 5.550 5.602 1,233,902 -0.01(-0.15%)
Mar 05, 2004 5.590 5.613 5.562 5.611 1,490,787 +0.02(+0.38%)
Mar 04, 2004 5.512 5.590 5.508 5.590 823,078 +0.06(+1.02%)
Mar 03, 2004 5.472 5.548 5.441 5.533 1,211,502 +0.05(+0.84%)
Mar 02, 2004 5.508 5.508 5.453 5.487 1,180,047 +0.00(+0.00%)
Mar 01, 2004 5.392 5.489 5.382 5.487 1,096,643 +0.08(+1.47%)
Feb 27, 2004 5.350 5.439 5.350 5.407 1,258,209 -0.04(-0.69%)
Feb 26, 2004 5.350 5.466 5.309 5.445 2,686,562 -0.01(-0.19%)
Feb 25, 2004 5.298 5.481 5.277 5.455 3,983,852 +0.01(+0.19%)
Feb 24, 2004 5.413 5.457 5.361 5.445 958,431 +0.04(+0.82%)
Feb 23, 2004 5.468 5.476 5.388 5.401 1,191,486 -0.04(-0.81%)
Feb 20, 2004 5.497 5.518 5.411 5.445 2,632,707 -0.03(-0.57%)
Feb 19, 2004 5.487 5.510 5.449 5.476 794,006 -0.01(-0.19%)
Feb 18, 2004 5.550 5.552 5.472 5.487 721,563 -0.06(-1.06%)
Feb 17, 2004 5.508 5.554 5.508 5.546 889,325 +0.03(+0.46%)
Feb 13, 2004 5.609 5.611 5.499 5.520 1,137,630 -0.08(-1.35%)
Feb 12, 2004 5.671 5.697 5.548 5.596 1,415,485 -0.10(-1.77%)
Feb 11, 2004 5.686 5.724 5.659 5.697 1,645,680 -0.09(-1.63%)
Feb 10, 2004 5.799 5.820 5.760 5.791 3,094,527 -0.01(-0.14%)
Feb 09, 2004 5.762 5.812 5.695 5.799 1,568,472 +0.04(+0.69%)
Feb 06, 2004 5.653 5.791 5.636 5.760 1,339,706 +0.10(+1.74%)
Feb 05, 2004 5.636 5.665 5.606 5.661 889,325 +0.04(+0.67%)
Feb 04, 2004 5.749 5.749 5.623 5.623 1,254,396 -0.12(-2.12%)
Feb 03, 2004 5.749 5.820 5.728 5.745 1,668,080 -0.01(-0.25%)
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.