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

Highwoods Properties (NY: HIW )

25.68 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 4.375 4.480 4.369 4.478 882,898 +0.09(+2.15%)
May 29, 2003 4.442 4.453 4.340 4.384 1,628,351 -0.08(-1.69%)
May 28, 2003 4.482 4.495 4.446 4.459 1,276,624 -0.02(-0.51%)
May 27, 2003 4.432 4.484 4.402 4.482 1,150,154 +0.03(+0.56%)
May 23, 2003 4.404 4.474 4.394 4.457 881,944 +0.05(+1.05%)
May 22, 2003 4.411 4.438 4.400 4.411 826,106 +0.00(+0.00%)
May 21, 2003 4.400 4.432 4.394 4.411 466,743 +0.01(+0.24%)
May 20, 2003 4.421 4.442 4.400 4.400 917,737 -0.02(-0.47%)
May 19, 2003 4.434 4.434 4.377 4.421 982,642 -0.02(-0.47%)
May 16, 2003 4.369 4.442 4.316 4.442 2,505,046 +0.05(+1.19%)
May 15, 2003 4.396 4.415 4.390 4.390 990,278 +0.00(+0.05%)
May 14, 2003 4.415 4.417 4.371 4.388 1,421,228 -0.01(-0.29%)
May 13, 2003 4.379 4.411 4.379 4.400 1,843,111 +0.00(+0.00%)
May 12, 2003 4.348 4.421 4.340 4.400 1,030,366 +0.06(+1.45%)
May 09, 2003 4.321 4.360 4.312 4.337 886,239 +0.03(+0.63%)
May 08, 2003 4.298 4.316 4.272 4.310 1,230,808 +0.01(+0.29%)
May 07, 2003 4.312 4.321 4.275 4.298 1,513,813 -0.03(-0.58%)
May 06, 2003 4.270 4.363 4.249 4.323 2,389,553 +0.03(+0.78%)
May 05, 2003 4.233 4.289 4.226 4.289 1,460,362 -0.01(-0.15%)
May 02, 2003 4.243 4.312 4.243 4.296 2,354,237 +0.07(+1.64%)
May 01, 2003 4.254 4.262 4.222 4.226 2,126,593 -0.02(-0.39%)
Apr 30, 2003 4.266 4.289 4.243 4.243 1,317,189 -0.01(-0.34%)
Apr 29, 2003 4.256 4.300 4.254 4.258 737,339 -0.00(-0.05%)
Apr 28, 2003 4.254 4.285 4.233 4.260 3,084,419 +0.00(+0.10%)
Apr 25, 2003 4.400 4.400 4.191 4.256 2,979,903 -0.20(-4.47%)
Apr 24, 2003 4.505 4.509 4.453 4.455 712,046 -0.06(-1.39%)
Apr 23, 2003 4.474 4.518 4.463 4.518 564,100 +0.03(+0.75%)
Apr 22, 2003 4.421 4.495 4.421 4.484 809,403 +0.04(+0.90%)
Apr 21, 2003 4.346 4.444 4.346 4.444 1,031,321 +0.10(+2.32%)
Apr 17, 2003 4.413 4.421 4.344 4.344 1,478,974 -0.07(-1.57%)
Apr 16, 2003 4.442 4.472 4.400 4.413 1,201,696 -0.03(-0.66%)
Apr 15, 2003 4.400 4.442 4.388 4.442 790,791 +0.03(+0.66%)
Apr 14, 2003 4.360 4.421 4.360 4.413 1,199,310 +0.05(+1.25%)
Apr 11, 2003 4.402 4.440 4.358 4.358 621,847 -0.04(-0.86%)
Apr 10, 2003 4.438 4.440 4.394 4.396 331,683 -0.04(-0.99%)
Apr 09, 2003 4.379 4.453 4.379 4.440 452,903 +0.04(+0.86%)
Apr 08, 2003 4.488 4.516 4.402 4.402 629,960 -0.08(-1.82%)
Apr 07, 2003 4.442 4.541 4.442 4.484 797,949 +0.08(+1.90%)
Apr 04, 2003 4.463 4.507 4.400 4.400 440,972 -0.08(-1.82%)
Apr 03, 2003 4.526 4.530 4.472 4.482 744,021 -0.04(-0.88%)
Apr 02, 2003 4.484 4.564 4.484 4.522 936,350 +0.05(+1.08%)
Apr 01, 2003 4.296 4.474 4.296 4.474 1,252,761 +0.19(+4.45%)
Mar 31, 2003 4.329 4.363 4.283 4.283 1,065,682 -0.08(-1.73%)
Mar 28, 2003 4.369 4.402 4.348 4.358 516,853 -0.01(-0.14%)
Mar 27, 2003 4.421 4.421 4.363 4.365 808,926 -0.06(-1.28%)
Mar 26, 2003 4.430 4.430 4.392 4.421 1,009,845 -0.01(-0.28%)
Mar 25, 2003 4.400 4.436 4.400 4.434 915,828 +0.03(+0.76%)
Mar 24, 2003 4.568 4.568 4.400 4.400 867,149 -0.18(-4.02%)
Mar 21, 2003 4.442 4.612 4.413 4.585 967,848 +0.12(+2.72%)
Mar 20, 2003 4.375 4.463 4.316 4.463 1,174,016 +0.09(+2.16%)
Mar 19, 2003 4.379 4.394 4.344 4.369 1,640,760 -0.01(-0.24%)
Mar 18, 2003 4.396 4.396 4.360 4.379 943,985 +0.02(+0.48%)
Mar 17, 2003 4.191 4.358 4.184 4.358 871,445 +0.14(+3.38%)
Mar 14, 2003 4.199 4.226 4.182 4.216 1,062,819 +0.01(+0.20%)
Mar 13, 2003 4.243 4.243 4.182 4.207 987,892 +0.02(+0.40%)
Mar 12, 2003 4.197 4.216 4.168 4.191 638,550 -0.01(-0.15%)
Mar 11, 2003 4.237 4.239 4.180 4.197 1,169,244 -0.02(-0.45%)
Mar 10, 2003 4.264 4.275 4.180 4.216 819,425 -0.05(-1.23%)
Mar 07, 2003 4.262 4.298 4.256 4.268 879,080 +0.01(+0.20%)
Mar 06, 2003 4.337 4.337 4.256 4.260 1,477,065 -0.07(-1.64%)
Mar 05, 2003 4.358 4.371 4.285 4.331 2,153,318 -0.05(-1.10%)
Mar 04, 2003 4.404 4.411 4.371 4.379 1,414,069 -0.03(-0.71%)
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.