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

Highwoods Properties (NY: HIW )

27.27 +0.50 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Dec 31, 2002 4.687 4.723 4.631 4.631 1,654,600 -0.06(-1.34%)
Dec 30, 2002 4.683 4.702 4.631 4.694 815,130 +0.01(+0.22%)
Dec 27, 2002 4.631 4.692 4.614 4.683 423,791 +0.02(+0.45%)
Dec 26, 2002 4.662 4.721 4.627 4.662 500,150 +0.00(+0.05%)
Dec 24, 2002 4.637 4.666 4.599 4.660 258,665 -0.01(-0.18%)
Dec 23, 2002 4.568 4.673 4.568 4.668 912,010 +0.06(+1.27%)
Dec 20, 2002 4.536 4.610 4.526 4.610 704,410 +0.07(+1.62%)
Dec 19, 2002 4.547 4.562 4.526 4.536 816,084 -0.06(-1.37%)
Dec 18, 2002 4.516 4.599 4.507 4.599 1,243,217 +0.07(+1.62%)
Dec 17, 2002 4.505 4.585 4.505 4.526 1,508,563 -0.03(-0.64%)
Dec 16, 2002 4.526 4.555 4.495 4.555 1,879,381 +0.05(+1.21%)
Dec 13, 2002 4.526 4.541 4.501 4.501 802,244 -0.03(-0.56%)
Dec 12, 2002 4.516 4.568 4.495 4.526 660,026 +0.01(+0.23%)
Dec 11, 2002 4.451 4.520 4.448 4.516 668,139 +0.04(+0.89%)
Dec 10, 2002 4.526 4.547 4.453 4.476 845,196 -0.06(-1.34%)
Dec 09, 2002 4.507 4.557 4.495 4.536 917,260 +0.03(+0.65%)
Dec 06, 2002 4.442 4.524 4.442 4.507 856,173 +0.01(+0.23%)
Dec 05, 2002 4.459 4.505 4.442 4.497 934,441 +0.04(+0.85%)
Dec 04, 2002 4.472 4.480 4.444 4.459 1,711,392 -0.01(-0.28%)
Dec 03, 2002 4.358 4.484 4.352 4.472 2,900,680 +0.12(+2.79%)
Dec 02, 2002 4.316 4.356 4.296 4.350 1,225,559 +0.08(+1.76%)
Nov 29, 2002 4.304 4.327 4.275 4.275 505,399 -0.03(-0.63%)
Nov 27, 2002 4.264 4.302 4.222 4.302 1,641,714 +0.07(+1.63%)
Nov 26, 2002 4.191 4.233 4.174 4.233 1,641,237 +0.03(+0.60%)
Nov 25, 2002 4.191 4.222 4.170 4.207 1,209,332 +0.03(+0.75%)
Nov 22, 2002 4.096 4.184 4.086 4.176 1,834,520 +0.06(+1.53%)
Nov 21, 2002 4.096 4.117 4.075 4.113 1,615,466 +0.02(+0.56%)
Nov 20, 2002 3.981 4.107 3.981 4.090 2,261,175 +0.11(+2.74%)
Nov 19, 2002 3.918 4.002 3.891 3.981 2,645,355 +0.06(+1.60%)
Nov 18, 2002 3.975 3.992 3.918 3.918 3,045,762 -0.06(-1.58%)
Nov 15, 2002 3.994 4.025 3.981 3.981 1,360,618 -0.02(-0.52%)
Nov 14, 2002 4.002 4.086 3.975 4.002 3,117,348 -0.12(-2.85%)
Nov 13, 2002 4.149 4.166 4.109 4.120 1,394,025 -0.05(-1.21%)
Nov 12, 2002 4.128 4.187 4.117 4.170 2,180,044 +0.04(+1.07%)
Nov 11, 2002 4.210 4.210 4.101 4.126 1,785,841 -0.08(-1.99%)
Nov 08, 2002 4.413 4.413 4.205 4.210 2,076,959 -0.20(-4.56%)
Nov 07, 2002 4.411 4.446 4.358 4.411 1,488,042 +0.01(+0.24%)
Nov 06, 2002 4.388 4.419 4.333 4.400 809,880 +0.04(+0.86%)
Nov 05, 2002 4.285 4.369 4.270 4.363 924,896 +0.08(+1.86%)
Nov 04, 2002 4.207 4.310 4.207 4.283 897,216 +0.10(+2.40%)
Nov 01, 2002 4.191 4.233 4.170 4.182 1,231,286 -0.01(-0.20%)
Oct 31, 2002 4.191 4.203 4.134 4.191 3,438,055 +0.07(+1.78%)
Oct 30, 2002 4.159 4.191 4.096 4.117 1,611,171 -0.01(-0.25%)
Oct 29, 2002 4.258 4.258 4.086 4.128 1,574,900 -0.15(-3.53%)
Oct 28, 2002 4.350 4.386 4.270 4.279 1,229,854 -0.06(-1.35%)
Oct 25, 2002 4.296 4.356 4.287 4.337 981,688 +0.04(+0.98%)
Oct 24, 2002 4.296 4.367 4.296 4.296 1,638,851 +0.00(+0.00%)
Oct 23, 2002 4.348 4.348 4.268 4.296 756,906 -0.03(-0.63%)
Oct 22, 2002 4.365 4.390 4.323 4.323 1,400,229 -0.06(-1.29%)
Oct 21, 2002 4.358 4.400 4.348 4.379 1,412,638 +0.02(+0.43%)
Oct 18, 2002 4.442 4.463 4.360 4.360 1,427,432 -0.08(-1.84%)
Oct 17, 2002 4.379 4.442 4.379 4.442 1,180,698 +0.08(+1.92%)
Oct 16, 2002 4.369 4.386 4.285 4.358 984,551 -0.06(-1.42%)
Oct 15, 2002 4.327 4.474 4.287 4.421 2,084,595 +0.20(+4.77%)
Oct 14, 2002 4.296 4.316 4.191 4.220 2,248,290 -0.10(-2.38%)
Oct 11, 2002 4.327 4.432 4.310 4.323 916,783 +0.05(+1.18%)
Oct 10, 2002 4.149 4.285 4.065 4.272 2,269,288 +0.07(+1.70%)
Oct 09, 2002 4.379 4.384 4.128 4.201 1,376,367 -0.20(-4.52%)
Oct 08, 2002 4.505 4.560 4.337 4.400 1,669,871 -0.16(-3.40%)
Oct 07, 2002 4.777 4.777 4.547 4.555 636,164 -0.20(-4.23%)
Oct 04, 2002 4.798 4.828 4.715 4.756 550,260 -0.05(-1.00%)
Oct 03, 2002 4.756 5.050 4.736 4.805 579,849 +0.05(+1.01%)
Oct 02, 2002 4.903 4.903 4.746 4.756 723,977 -0.13(-2.58%)
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.