Skip to main content

Highwoods Properties (NY: HIW )

21.14 -0.14 (-0.66%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 20.69 21.38 20.65 21.28 1,345,049 +1.01(+4.98%)
Jun 01, 2023 20.84 20.85 20.06 20.27 1,444,117 -0.41(-1.98%)
May 31, 2023 20.66 20.91 20.46 20.68 1,293,498 -0.08(-0.39%)
May 30, 2023 20.50 20.83 20.42 20.76 854,960 +0.35(+1.71%)
May 26, 2023 20.40 20.49 19.98 20.41 945,538 +0.15(+0.74%)
May 25, 2023 20.41 20.45 19.98 20.26 1,107,457 -0.25(-1.22%)
May 24, 2023 21.10 21.19 20.45 20.51 1,029,209 -0.64(-3.03%)
May 23, 2023 21.16 22.09 21.05 21.15 1,889,067 +0.21(+1.00%)
May 22, 2023 20.60 21.09 20.30 20.94 1,010,736 +0.36(+1.75%)
May 19, 2023 20.33 20.84 20.22 20.58 2,139,271 +0.41(+2.03%)
May 18, 2023 20.00 20.21 19.70 20.17 1,175,650 +0.05(+0.24%)
May 17, 2023 19.65 20.30 19.57 20.12 1,420,058 +0.53(+2.69%)
May 16, 2023 20.20 20.25 19.57 19.59 998,154 -0.63(-3.14%)
May 15, 2023 20.49 20.56 20.09 20.23 971,035 -0.01(-0.05%)
May 12, 2023 20.92 20.92 20.15 20.24 1,282,628 -0.56(-2.67%)
May 11, 2023 20.94 20.94 20.68 20.79 1,085,064 -0.35(-1.66%)
May 10, 2023 21.48 21.57 20.97 21.15 881,816 -0.05(-0.23%)
May 09, 2023 21.18 21.50 20.80 21.19 1,565,644 -0.15(-0.69%)
May 08, 2023 21.81 21.83 21.17 21.34 865,555 -0.37(-1.71%)
May 05, 2023 21.70 21.94 21.31 21.71 1,047,835 +0.36(+1.69%)
May 04, 2023 21.05 21.63 20.81 21.35 839,075 +0.15(+0.69%)
May 03, 2023 21.60 21.83 21.12 21.20 1,408,390 -0.33(-1.54%)
May 02, 2023 22.08 22.21 21.32 21.54 1,163,776 -0.76(-3.41%)
May 01, 2023 22.25 22.50 22.00 22.30 1,236,179 -0.07(-0.31%)
Apr 28, 2023 22.06 22.79 22.06 22.37 1,411,918 +0.27(+1.24%)
Apr 27, 2023 21.73 22.28 21.65 22.09 1,407,154 +0.27(+1.25%)
Apr 26, 2023 22.39 22.55 21.52 21.82 2,399,270 -0.14(-0.62%)
Apr 25, 2023 21.94 22.25 21.73 21.96 1,270,927 -0.29(-1.32%)
Apr 24, 2023 22.33 22.47 21.97 22.25 1,024,033 -0.04(-0.17%)
Apr 21, 2023 22.67 22.70 22.08 22.29 1,264,101 -0.20(-0.91%)
Apr 20, 2023 22.73 22.98 22.34 22.49 926,751 -0.50(-2.16%)
Apr 19, 2023 22.25 23.19 22.16 22.99 1,569,822 +0.53(+2.35%)
Apr 18, 2023 22.79 22.98 22.28 22.46 914,924 -0.38(-1.67%)
Apr 17, 2023 22.20 22.89 22.08 22.84 1,310,119 +0.72(+3.26%)
Apr 14, 2023 22.55 22.82 21.97 22.12 1,059,767 -0.24(-1.09%)
Apr 13, 2023 22.42 22.62 22.18 22.37 947,431 -0.03(-0.13%)
Apr 12, 2023 23.25 23.29 22.39 22.39 1,268,534 -0.55(-2.38%)
Apr 11, 2023 22.77 23.16 22.65 22.94 1,751,633 +0.29(+1.29%)
Apr 10, 2023 22.53 22.87 21.92 22.65 1,186,880 -0.04(-0.17%)
Apr 06, 2023 22.76 22.80 22.41 22.69 792,675 +0.10(+0.43%)
Apr 05, 2023 22.25 22.67 22.21 22.59 1,140,505 +0.19(+0.83%)
Apr 04, 2023 22.69 22.69 22.08 22.40 994,332 -0.10(-0.43%)
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.