Skip to main content

Highwoods Properties (NY: HIW )

25.96 +0.04 (+0.13%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.56 23.89 23.38 23.55 1,399,244 +0.05(+0.20%)
Jul 28, 2023 23.49 23.68 23.34 23.51 1,101,084 +0.49(+2.15%)
Jul 27, 2023 23.70 23.89 22.96 23.01 1,483,434 -0.75(-3.18%)
Jul 26, 2023 23.88 24.05 23.34 23.77 1,652,350 +0.12(+0.51%)
Jul 25, 2023 23.77 23.93 23.59 23.65 803,716 -0.13(-0.55%)
Jul 24, 2023 23.69 24.10 23.62 23.78 1,396,552 +0.02(+0.08%)
Jul 21, 2023 23.90 24.05 23.56 23.76 684,768 -0.02(-0.08%)
Jul 20, 2023 24.43 24.43 23.65 23.78 1,068,840 -0.70(-2.86%)
Jul 19, 2023 24.02 24.48 23.94 24.48 922,712 +0.71(+2.98%)
Jul 18, 2023 23.67 24.16 23.47 23.77 1,074,087 +0.18(+0.75%)
Jul 17, 2023 23.71 23.75 23.45 23.59 1,240,666 -0.21(-0.90%)
Jul 14, 2023 23.93 23.95 23.67 23.80 897,761 -0.19(-0.78%)
Jul 13, 2023 23.58 23.99 23.47 23.99 1,366,088 +0.41(+1.74%)
Jul 12, 2023 24.00 24.19 23.54 23.58 1,761,444 +0.00(+0.00%)
Jul 11, 2023 23.24 23.61 23.03 23.58 1,072,322 +0.51(+2.22%)
Jul 10, 2023 22.97 23.24 22.84 23.07 838,265 -0.15(-0.64%)
Jul 07, 2023 22.61 23.55 22.52 23.22 1,118,370 +0.59(+2.59%)
Jul 06, 2023 22.43 22.70 22.16 22.63 849,881 -0.22(-0.98%)
Jul 05, 2023 22.95 23.32 22.50 22.85 965,185 -0.20(-0.85%)
Jul 03, 2023 22.38 23.08 22.34 23.05 681,211 +0.76(+3.43%)
Jun 30, 2023 22.51 22.65 21.96 22.29 1,401,325 +0.05(+0.21%)
Jun 29, 2023 21.69 22.32 21.61 22.24 1,611,149 +0.51(+2.36%)
Jun 28, 2023 21.67 21.74 21.29 21.73 2,073,415 +0.03(+0.13%)
Jun 27, 2023 21.11 21.85 20.88 21.70 1,531,376 +0.54(+2.56%)
Jun 26, 2023 19.79 21.21 19.79 21.16 1,085,831 +1.37(+6.92%)
Jun 23, 2023 19.95 20.23 19.57 19.79 1,689,219 -0.32(-1.58%)
Jun 22, 2023 20.79 20.82 19.95 20.10 1,063,205 -0.68(-3.27%)
Jun 21, 2023 20.76 21.04 20.52 20.78 656,436 -0.19(-0.89%)
Jun 20, 2023 21.14 21.14 20.64 20.97 737,528 -0.36(-1.70%)
Jun 16, 2023 21.41 21.46 21.08 21.33 1,770,558 -0.01(-0.04%)
Jun 15, 2023 20.86 21.35 20.58 21.34 981,055 +1.43(+7.16%)
May 08, 2023 20.35 20.37 19.75 19.92 927,406 -0.35(-1.71%)
May 05, 2023 20.25 20.47 19.89 20.26 1,122,712 +0.34(+1.69%)
May 04, 2023 19.64 20.19 19.43 19.93 899,035 +0.14(+0.69%)
May 03, 2023 20.16 20.37 19.71 19.79 1,509,031 -0.31(-1.54%)
May 02, 2023 20.61 20.73 19.90 20.10 1,246,938 -0.71(-3.41%)
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.