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 (%)
Dec 29, 2006 8.495 8.543 8.423 8.541 2,107,980 +0.06(+0.74%)
Dec 28, 2006 8.381 8.549 8.350 8.478 1,263,738 +0.07(+0.85%)
Dec 27, 2006 8.327 8.423 8.323 8.407 856,650 +0.11(+1.31%)
Dec 26, 2006 8.214 8.367 8.214 8.298 729,703 +0.05(+0.56%)
Dec 22, 2006 8.348 8.379 8.237 8.252 998,868 -0.08(-0.98%)
Dec 21, 2006 8.407 8.503 8.264 8.333 1,883,676 -0.04(-0.48%)
Dec 20, 2006 8.392 8.423 8.340 8.373 881,467 +0.01(+0.15%)
Dec 19, 2006 8.413 8.430 8.273 8.361 1,430,773 -0.09(-1.09%)
Dec 18, 2006 8.484 8.499 8.423 8.453 1,214,105 +0.01(+0.12%)
Dec 15, 2006 8.465 8.476 8.361 8.442 3,133,097 -0.00(-0.02%)
Dec 14, 2006 8.444 8.495 8.419 8.444 1,492,814 +0.02(+0.27%)
Dec 13, 2006 8.434 8.461 8.264 8.421 2,442,527 +0.00(+0.05%)
Dec 12, 2006 8.486 8.547 8.396 8.417 2,202,474 +0.06(+0.75%)
Dec 11, 2006 8.258 8.390 8.237 8.354 1,257,057 +0.08(+0.91%)
Dec 08, 2006 8.277 8.293 8.208 8.279 1,340,574 -0.01(-0.08%)
Dec 07, 2006 8.252 8.337 8.172 8.285 1,273,283 +0.05(+0.66%)
Dec 06, 2006 8.245 8.298 8.164 8.231 2,193,407 -0.05(-0.56%)
Dec 05, 2006 8.480 8.490 8.277 8.277 2,288,378 -0.17(-2.03%)
Dec 04, 2006 8.371 8.537 8.371 8.449 3,141,211 -0.01(-0.07%)
Dec 01, 2006 8.449 8.587 8.323 8.455 1,950,967 -0.09(-1.10%)
Nov 30, 2006 8.490 8.587 8.440 8.549 1,435,545 +0.06(+0.69%)
Nov 29, 2006 8.381 8.495 8.346 8.490 1,159,222 +0.13(+1.50%)
Nov 28, 2006 8.266 8.375 8.214 8.365 2,337,057 +0.08(+0.96%)
Nov 27, 2006 8.566 8.591 8.279 8.285 2,492,161 -0.37(-4.28%)
Nov 24, 2006 8.486 8.656 8.476 8.656 651,436 +0.15(+1.72%)
Nov 22, 2006 8.350 8.528 8.348 8.509 1,153,018 +0.16(+1.93%)
Nov 21, 2006 8.361 8.379 8.277 8.348 1,460,839 +0.08(+0.99%)
Nov 20, 2006 8.067 8.298 8.055 8.266 3,870,437 +0.38(+4.78%)
Nov 17, 2006 7.900 7.908 7.837 7.889 845,196 -0.00(-0.05%)
Nov 16, 2006 7.941 7.954 7.862 7.893 1,291,895 +0.02(+0.27%)
Nov 15, 2006 7.835 7.960 7.799 7.872 1,795,864 +0.05(+0.59%)
Nov 14, 2006 7.763 7.847 7.734 7.826 1,916,606 +0.09(+1.14%)
Nov 13, 2006 7.759 7.837 7.736 7.738 935,872 -0.01(-0.14%)
Nov 10, 2006 7.690 7.774 7.686 7.749 640,459 +0.03(+0.33%)
Nov 09, 2006 7.744 7.778 7.669 7.724 792,222 -0.00(-0.05%)
Nov 08, 2006 7.606 7.751 7.594 7.728 895,784 +0.10(+1.32%)
Nov 07, 2006 7.786 7.822 7.615 7.627 1,659,849 -0.16(-2.05%)
Nov 06, 2006 7.795 7.837 7.761 7.786 863,331 +0.01(+0.11%)
Nov 03, 2006 7.910 7.910 7.671 7.778 1,267,079 -0.08(-1.01%)
Nov 02, 2006 7.753 7.858 7.721 7.858 1,213,150 +0.09(+1.13%)
Nov 01, 2006 8.015 8.044 7.759 7.770 1,372,549 -0.23(-2.93%)
Oct 31, 2006 7.985 8.032 7.941 8.004 1,629,306 +0.05(+0.69%)
Oct 30, 2006 7.944 8.011 7.900 7.950 1,858,860 -0.03(-0.42%)
Oct 27, 2006 8.078 8.092 7.923 7.983 1,845,020 -0.11(-1.35%)
Oct 26, 2006 8.011 8.105 7.923 8.092 1,957,172 +0.12(+1.47%)
Oct 25, 2006 8.057 8.111 7.904 7.975 1,024,162 -0.08(-0.99%)
Oct 24, 2006 8.132 8.153 7.962 8.055 1,255,625 -0.12(-1.46%)
Oct 23, 2006 8.042 8.174 7.975 8.174 1,386,389 +0.11(+1.38%)
Oct 20, 2006 8.088 8.107 8.017 8.063 737,817 -0.02(-0.21%)
Oct 19, 2006 8.130 8.170 8.044 8.080 626,619 -0.05(-0.62%)
Oct 18, 2006 8.151 8.176 8.088 8.130 617,074 +0.00(+0.00%)
Oct 17, 2006 8.101 8.170 8.094 8.130 414,246 -0.02(-0.28%)
Oct 16, 2006 8.099 8.166 8.088 8.153 553,124 +0.03(+0.41%)
Oct 13, 2006 8.032 8.120 8.025 8.120 863,331 +0.10(+1.23%)
Oct 12, 2006 7.916 8.034 7.889 8.021 883,376 +0.13(+1.65%)
Oct 11, 2006 7.889 7.962 7.837 7.891 875,262 -0.03(-0.32%)
Oct 10, 2006 7.902 7.967 7.837 7.916 685,320 +0.00(+0.03%)
Oct 09, 2006 7.845 7.958 7.807 7.914 788,882 +0.03(+0.43%)
Oct 06, 2006 7.902 7.998 7.847 7.881 1,210,764 -0.11(-1.42%)
Oct 05, 2006 7.935 8.009 7.910 7.994 1,007,459 +0.04(+0.45%)
Oct 04, 2006 7.879 7.988 7.879 7.958 1,523,835 +0.06(+0.74%)
Oct 03, 2006 7.747 7.960 7.736 7.900 1,301,917 +0.13(+1.62%)
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.