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

Highwoods Properties (NY: HIW )

27.08 +0.20 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jan 31, 2005 5.167 5.199 5.088 5.134 1,534,812 -0.01(-0.24%)
Jan 28, 2005 5.176 5.190 5.085 5.146 1,120,565 +0.01(+0.20%)
Jan 27, 2005 5.176 5.213 5.096 5.136 894,829 -0.06(-1.25%)
Jan 26, 2005 5.165 5.201 5.127 5.201 2,389,553 +0.07(+1.31%)
Jan 25, 2005 5.268 5.303 5.132 5.134 1,962,421 -0.14(-2.66%)
Jan 24, 2005 5.312 5.343 5.230 5.274 1,857,905 -0.02(-0.32%)
Jan 21, 2005 5.310 5.360 5.280 5.291 1,426,478 +0.00(+0.00%)
Jan 20, 2005 5.345 5.366 5.289 5.291 2,149,500 -0.06(-1.06%)
Jan 19, 2005 5.303 5.412 5.251 5.347 2,182,907 +0.05(+0.95%)
Jan 18, 2005 5.211 5.305 5.188 5.297 1,520,972 +0.05(+1.04%)
Jan 14, 2005 5.255 5.285 5.217 5.243 813,221 +0.02(+0.40%)
Jan 13, 2005 5.186 5.293 5.163 5.222 1,742,890 +0.03(+0.56%)
Jan 12, 2005 5.199 5.228 5.092 5.192 1,592,081 -0.03(-0.48%)
Jan 11, 2005 5.243 5.253 5.197 5.217 1,742,412 -0.06(-1.15%)
Jan 10, 2005 5.301 5.312 5.253 5.278 2,259,743 -0.02(-0.43%)
Jan 07, 2005 5.354 5.406 5.217 5.301 2,464,958 -0.04(-0.82%)
Jan 06, 2005 5.320 5.412 5.297 5.345 2,380,963 +0.03(+0.47%)
Jan 05, 2005 5.551 5.557 5.320 5.320 2,619,107 -0.26(-4.73%)
Jan 04, 2005 5.725 5.725 5.567 5.584 2,222,518 -0.13(-2.27%)
Jan 03, 2005 5.704 5.829 5.689 5.714 1,866,495 -0.09(-1.55%)
Dec 31, 2004 5.834 5.867 5.804 5.804 787,450 -0.05(-0.89%)
Dec 30, 2004 5.834 5.857 5.796 5.857 475,333 +0.02(+0.40%)
Dec 29, 2004 5.762 5.840 5.762 5.834 488,696 +0.04(+0.69%)
Dec 28, 2004 5.815 5.842 5.787 5.794 698,683 -0.02(-0.36%)
Dec 27, 2004 5.787 5.836 5.752 5.815 511,604 +0.02(+0.33%)
Dec 23, 2004 5.834 5.867 5.796 5.796 1,145,382 -0.04(-0.61%)
Dec 22, 2004 5.756 5.836 5.746 5.831 641,414 +0.04(+0.65%)
Dec 21, 2004 5.657 5.794 5.657 5.794 1,320,053 +0.13(+2.26%)
Dec 20, 2004 5.689 5.710 5.641 5.666 620,415 -0.04(-0.77%)
Dec 17, 2004 5.637 5.739 5.620 5.710 1,383,526 +0.07(+1.30%)
Dec 16, 2004 5.710 5.743 5.632 5.637 1,045,161 -0.10(-1.82%)
Dec 15, 2004 5.697 5.741 5.660 5.741 755,952 +0.02(+0.40%)
Dec 14, 2004 5.657 5.718 5.645 5.718 859,036 +0.02(+0.40%)
Dec 13, 2004 5.729 5.731 5.630 5.695 933,963 -0.03(-0.51%)
Dec 10, 2004 5.670 5.725 5.649 5.725 947,803 +0.01(+0.22%)
Dec 09, 2004 5.699 5.741 5.637 5.712 1,084,772 +0.01(+0.22%)
Dec 08, 2004 5.616 5.702 5.616 5.699 748,793 +0.06(+1.12%)
Dec 07, 2004 5.720 5.727 5.637 5.637 1,367,777 -0.10(-1.72%)
Dec 06, 2004 5.729 5.748 5.601 5.735 1,751,957 +0.00(+0.07%)
Dec 03, 2004 5.637 5.731 5.599 5.731 1,668,917 +0.13(+2.24%)
Dec 02, 2004 5.605 5.643 5.559 5.605 1,279,487 -0.04(-0.71%)
Dec 01, 2004 5.584 5.655 5.528 5.645 3,611,295 +0.22(+4.14%)
Nov 30, 2004 5.538 5.538 5.400 5.421 2,480,707 -0.09(-1.63%)
Nov 29, 2004 5.559 5.584 5.471 5.511 2,055,961 -0.05(-0.83%)
Nov 26, 2004 5.595 5.618 5.553 5.557 387,521 -0.04(-0.67%)
Nov 24, 2004 5.481 5.605 5.481 5.595 1,103,862 +0.04(+0.64%)
Nov 23, 2004 5.454 5.559 5.421 5.559 1,606,398 +0.10(+1.92%)
Nov 22, 2004 5.421 5.511 5.383 5.454 1,750,048 +0.03(+0.50%)
Nov 19, 2004 5.440 5.440 5.375 5.427 1,108,157 -0.01(-0.23%)
Nov 18, 2004 5.511 5.546 5.368 5.440 1,706,619 -0.04(-0.65%)
Nov 17, 2004 5.626 5.655 5.429 5.475 1,777,251 -0.13(-2.24%)
Nov 16, 2004 5.595 5.651 5.538 5.601 1,120,088 +0.00(+0.07%)
Nov 15, 2004 5.563 5.639 5.490 5.597 1,267,079 +0.03(+0.60%)
Nov 12, 2004 5.433 5.563 5.381 5.563 800,813 +0.14(+2.59%)
Nov 11, 2004 5.391 5.423 5.324 5.423 728,272 +0.06(+1.17%)
Nov 10, 2004 5.295 5.373 5.270 5.360 770,269 +0.05(+0.91%)
Nov 09, 2004 5.280 5.316 5.251 5.312 838,515 +0.02(+0.40%)
Nov 08, 2004 5.238 5.291 5.234 5.291 1,371,118 +0.05(+0.88%)
Nov 05, 2004 5.393 5.393 5.236 5.245 2,286,946 -0.15(-2.80%)
Nov 04, 2004 5.285 5.400 5.285 5.396 1,119,611 -0.01(-0.23%)
Nov 03, 2004 5.396 5.408 5.341 5.408 1,721,414 +0.08(+1.53%)
Nov 02, 2004 5.364 5.375 5.308 5.326 1,709,960 -0.04(-0.70%)
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.