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 (%)
Jan 30, 2004 5.686 5.749 5.646 5.728 1,210,073 +0.03(+0.44%)
Jan 29, 2004 5.697 5.716 5.657 5.703 1,302,055 +0.01(+0.18%)
Jan 28, 2004 5.665 5.732 5.663 5.692 1,497,936 +0.03(+0.48%)
Jan 27, 2004 5.648 5.671 5.609 5.665 1,501,272 +0.01(+0.11%)
Jan 26, 2004 5.579 5.659 5.541 5.659 917,444 +0.08(+1.43%)
Jan 23, 2004 5.567 5.579 5.535 5.579 1,879,211 +0.02(+0.34%)
Jan 22, 2004 5.539 5.560 5.525 5.560 665,325 +0.01(+0.26%)
Jan 21, 2004 5.497 5.546 5.497 5.546 1,156,694 +0.04(+0.80%)
Jan 20, 2004 5.476 5.514 5.453 5.502 1,023,248 +0.03(+0.46%)
Jan 16, 2004 5.504 5.504 5.466 5.476 1,072,337 -0.01(-0.11%)
Jan 15, 2004 5.460 5.485 5.439 5.483 746,346 +0.01(+0.15%)
Jan 14, 2004 5.449 5.506 5.441 5.474 1,114,754 +0.00(+0.08%)
Jan 13, 2004 5.430 5.474 5.392 5.470 2,416,810 +0.04(+0.73%)
Jan 12, 2004 5.403 5.445 5.378 5.430 1,332,557 +0.04(+0.70%)
Jan 09, 2004 5.382 5.416 5.355 5.392 977,971 +0.00(+0.00%)
Jan 08, 2004 5.382 5.392 5.342 5.392 854,057 +0.03(+0.59%)
Jan 07, 2004 5.365 5.384 5.346 5.361 1,147,162 -0.00(-0.08%)
Jan 06, 2004 5.359 5.388 5.319 5.365 1,181,477 -0.01(-0.27%)
Jan 05, 2004 5.332 5.397 5.332 5.380 1,510,804 +0.05(+0.94%)
Jan 02, 2004 5.319 5.348 5.292 5.329 1,274,890 +0.00(+0.00%)
Dec 31, 2003 5.386 5.413 5.319 5.329 1,197,205 -0.08(-1.44%)
Dec 30, 2003 5.382 5.422 5.371 5.407 793,529 +0.03(+0.47%)
Dec 29, 2003 5.350 5.392 5.353 5.382 903,622 +0.03(+0.59%)
Dec 26, 2003 5.348 5.371 5.340 5.350 508,049 -0.00(-0.08%)
Dec 24, 2003 5.304 5.359 5.304 5.355 368,407 -0.02(-0.43%)
Dec 23, 2003 5.392 5.409 5.355 5.378 1,039,928 -0.02(-0.43%)
Dec 22, 2003 5.298 5.401 5.288 5.401 788,287 +0.07(+1.34%)
Dec 19, 2003 5.321 5.348 5.302 5.329 693,921 +0.01(+0.16%)
Dec 18, 2003 5.340 5.367 5.306 5.321 1,525,578 +0.05(+1.04%)
Dec 17, 2003 5.298 5.298 5.241 5.267 1,685,237 +0.04(+0.80%)
Dec 16, 2003 5.183 5.241 5.183 5.225 1,672,369 +0.03(+0.52%)
Dec 15, 2003 5.271 5.306 5.178 5.197 1,414,532 -0.08(-1.59%)
Dec 12, 2003 5.246 5.279 5.246 5.281 735,861 +0.03(+0.52%)
Dec 11, 2003 5.218 5.256 5.218 5.254 705,836 +0.02(+0.36%)
Dec 10, 2003 5.227 5.237 5.193 5.235 722,040 -0.01(-0.24%)
Dec 09, 2003 5.254 5.264 5.227 5.248 511,862 -0.01(-0.20%)
Dec 08, 2003 5.222 5.258 5.212 5.258 894,091 +0.04(+0.76%)
Dec 05, 2003 5.214 5.246 5.199 5.218 409,871 +0.01(+0.12%)
Dec 04, 2003 5.225 5.239 5.181 5.212 980,831 -0.02(-0.44%)
Dec 03, 2003 5.258 5.258 5.216 5.235 1,288,711 -0.01(-0.16%)
Dec 02, 2003 5.279 5.296 5.256 5.243 1,072,337 -0.03(-0.52%)
Dec 01, 2003 5.145 5.269 5.145 5.271 1,409,766 +0.12(+2.36%)
Nov 28, 2003 5.162 5.197 5.149 5.149 419,879 -0.02(-0.45%)
Nov 26, 2003 5.187 5.199 5.136 5.172 628,151 +0.00(+0.08%)
Nov 25, 2003 5.118 5.168 5.118 5.168 1,191,962 +0.04(+0.74%)
Nov 24, 2003 5.109 5.157 5.078 5.130 1,510,804 +0.03(+0.53%)
Nov 21, 2003 5.174 5.193 5.097 5.103 2,183,278 -0.07(-1.42%)
Nov 20, 2003 5.208 5.210 5.139 5.176 828,321 -0.04(-0.72%)
Nov 19, 2003 5.214 5.241 5.187 5.214 1,400,710 +0.00(+0.00%)
Nov 18, 2003 5.256 5.296 5.216 5.214 1,415,485 -0.04(-0.80%)
Nov 17, 2003 5.189 5.267 5.183 5.256 1,241,051 +0.01(+0.16%)
Nov 14, 2003 5.264 5.304 5.250 5.248 626,721 -0.02(-0.36%)
Nov 13, 2003 5.235 5.267 5.210 5.267 491,845 +0.02(+0.40%)
Nov 12, 2003 5.222 5.248 5.204 5.246 1,495,076 +0.04(+0.85%)
Nov 11, 2003 5.225 5.216 5.183 5.201 515,675 -0.02(-0.44%)
Nov 10, 2003 5.267 5.260 5.212 5.225 609,564 -0.04(-0.80%)
Nov 07, 2003 5.277 5.306 5.250 5.267 1,754,343 +0.00(+0.08%)
Nov 06, 2003 5.197 5.262 5.197 5.262 2,188,521 -0.00(-0.08%)
Nov 05, 2003 5.218 5.269 5.195 5.267 764,934 -0.02(-0.36%)
Nov 04, 2003 5.218 5.285 5.195 5.285 752,347 +0.07(+1.33%)
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.