Skip to main content

Highwoods Properties (NY: HIW )

33.61 +0.49 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 33.25 33.68 33.22 33.61 586,914 +0.49(+1.48%)
Oct 10, 2024 32.75 33.14 32.65 33.12 739,123 +0.32(+0.98%)
Oct 09, 2024 32.41 32.82 32.07 32.80 494,020 +0.47(+1.45%)
Oct 08, 2024 32.66 32.66 32.31 32.33 500,883 -0.18(-0.55%)
Oct 07, 2024 32.76 32.77 32.28 32.51 297,266 -0.34(-1.04%)
Oct 04, 2024 33.00 33.17 32.72 32.85 488,727 -0.09(-0.27%)
Oct 03, 2024 32.95 32.98 32.68 32.94 659,825 -0.11(-0.33%)
Oct 02, 2024 33.07 33.33 32.93 33.05 423,636 -0.22(-0.66%)
Oct 01, 2024 33.13 33.65 32.84 33.27 573,728 -0.24(-0.72%)
Sep 30, 2024 32.91 33.75 32.81 33.51 1,223,929 +0.64(+1.95%)
Sep 27, 2024 33.31 33.31 32.77 32.87 523,533 -0.12(-0.36%)
Sep 26, 2024 33.43 33.43 32.96 32.99 370,650 -0.08(-0.24%)
Sep 25, 2024 33.65 33.73 33.05 33.07 546,203 -0.52(-1.55%)
Sep 24, 2024 33.45 33.95 33.43 33.59 682,821 -0.01(-0.03%)
Sep 23, 2024 33.27 33.76 33.20 33.60 522,612 +0.35(+1.05%)
Sep 20, 2024 33.46 33.64 33.12 33.25 1,699,963 -0.33(-0.98%)
Sep 19, 2024 33.46 33.61 33.07 33.58 1,006,216 +0.53(+1.60%)
Sep 18, 2024 32.86 33.79 32.73 33.05 841,552 +0.34(+1.04%)
Sep 17, 2024 33.15 33.42 32.70 32.71 543,029 -0.41(-1.24%)
Sep 16, 2024 32.92 33.26 32.66 33.12 446,380 +0.28(+0.85%)
Sep 13, 2024 32.74 32.88 32.49 32.84 542,266 +0.45(+1.39%)
Sep 12, 2024 32.26 32.68 32.21 32.39 543,543 +0.27(+0.84%)
Sep 11, 2024 31.52 32.13 31.20 32.12 350,091 +0.33(+1.04%)
Sep 10, 2024 31.81 31.89 31.48 31.79 540,550 +0.17(+0.54%)
Sep 09, 2024 31.50 31.86 31.15 31.62 1,087,322 +0.07(+0.22%)
Sep 06, 2024 31.85 32.01 31.36 31.55 381,863 -0.25(-0.79%)
Sep 05, 2024 32.04 32.20 31.69 31.80 438,026 -0.01(-0.03%)
Sep 04, 2024 31.62 32.30 31.54 31.81 424,137 +0.07(+0.22%)
Sep 03, 2024 31.92 32.16 31.51 31.74 951,912 -0.48(-1.49%)
Aug 30, 2024 31.91 32.24 31.65 32.22 628,739 +0.55(+1.74%)
Aug 29, 2024 31.91 31.95 31.51 31.67 571,992 -0.25(-0.78%)
Aug 28, 2024 31.76 32.13 31.75 31.92 413,308 -0.03(-0.09%)
Aug 27, 2024 31.54 32.08 31.47 31.95 482,995 +0.07(+0.22%)
Aug 26, 2024 32.22 32.30 31.73 31.88 684,404 -0.09(-0.28%)
Aug 23, 2024 31.54 32.19 31.30 31.97 452,475 +0.71(+2.27%)
Aug 22, 2024 31.34 31.34 30.87 31.26 457,526 -0.02(-0.06%)
Aug 21, 2024 31.08 31.32 30.68 31.28 538,925 +0.25(+0.81%)
Aug 20, 2024 31.16 31.22 30.88 31.03 545,679 -0.23(-0.74%)
Aug 19, 2024 31.18 31.31 30.96 31.26 553,605 +0.06(+0.19%)
Aug 16, 2024 31.42 31.71 31.10 31.20 599,396 -0.26(-0.81%)
Aug 15, 2024 31.13 31.64 30.71 31.46 1,177,689 +0.69(+2.24%)
Aug 14, 2024 30.64 31.17 30.42 30.77 1,036,126 +0.29(+0.94%)
Aug 13, 2024 30.02 30.53 29.85 30.48 739,930 +0.68(+2.28%)
Aug 12, 2024 30.10 30.10 29.47 29.80 491,106 -0.46(-1.53%)
Aug 09, 2024 30.08 30.28 29.71 30.27 310,755 +0.24(+0.79%)
Aug 08, 2024 29.98 30.34 29.89 30.03 576,134 +0.28(+0.93%)
Aug 07, 2024 30.40 30.57 29.66 29.75 898,397 -0.25(-0.82%)
Aug 06, 2024 29.05 30.39 28.93 30.00 1,028,712 +1.14(+3.96%)
Aug 05, 2024 27.94 29.44 27.56 28.86 856,078 -0.59(-2.01%)
Aug 02, 2024 29.54 29.84 28.96 29.45 833,232 -0.71(-2.35%)
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.