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

Highwoods Properties (NY: HIW )

26.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2002 5.645 5.797 5.645 5.782 1,749,227 +0.15(+2.70%)
Apr 29, 2002 5.645 5.675 5.585 5.630 1,224,508 +0.03(+0.51%)
Apr 26, 2002 5.657 5.731 5.583 5.601 2,397,954 -0.05(-0.95%)
Apr 25, 2002 5.665 5.706 5.626 5.655 595,233 +0.01(+0.15%)
Apr 24, 2002 5.675 5.772 5.624 5.647 854,432 +0.02(+0.40%)
Apr 23, 2002 5.678 5.706 5.599 5.624 1,386,933 -0.08(-1.44%)
Apr 22, 2002 5.778 5.789 5.706 5.706 565,569 -0.09(-1.60%)
Apr 19, 2002 5.912 5.912 5.778 5.799 331,171 -0.06(-1.05%)
Apr 18, 2002 5.840 5.984 5.809 5.861 560,706 +0.00(+0.00%)
Apr 17, 2002 5.912 5.963 5.789 5.861 686,658 -0.05(-0.87%)
Apr 16, 2002 5.992 6.005 5.893 5.912 708,055 -0.08(-1.27%)
Apr 15, 2002 6.015 6.021 5.914 5.988 623,439 -0.03(-0.58%)
Apr 12, 2002 6.015 6.033 5.990 6.023 1,427,296 +0.00(+0.07%)
Apr 11, 2002 6.035 6.039 5.984 6.019 1,016,370 -0.02(-0.31%)
Apr 10, 2002 6.017 6.056 5.988 6.037 1,024,638 +0.02(+0.34%)
Apr 09, 2002 5.918 6.046 5.902 6.017 2,166,475 +0.07(+1.21%)
Apr 08, 2002 5.803 5.955 5.780 5.945 624,411 +0.12(+2.12%)
Apr 05, 2002 5.789 5.850 5.778 5.821 585,021 +0.02(+0.43%)
Apr 04, 2002 5.791 5.836 5.758 5.797 517,425 +0.01(+0.14%)
Apr 03, 2002 5.782 5.828 5.778 5.789 1,272,165 +0.01(+0.25%)
Apr 02, 2002 5.787 5.809 5.750 5.774 429,890 +0.01(+0.21%)
Apr 01, 2002 5.758 5.787 5.708 5.762 661,370 -0.01(-0.25%)
Mar 29, 2002 5.830 5.840 5.747 5.776 1,140,864 +0.00(+0.00%)
Mar 28, 2002 5.830 5.840 5.747 5.776 1,140,864 -0.04(-0.74%)
Mar 27, 2002 5.809 5.840 5.780 5.819 573,836 +0.04(+0.68%)
Mar 26, 2002 5.727 5.817 5.708 5.780 629,274 +0.05(+0.93%)
Mar 25, 2002 5.747 5.747 5.665 5.727 491,651 +0.00(+0.00%)
Mar 22, 2002 5.782 5.819 5.727 5.727 669,151 -0.08(-1.42%)
Mar 21, 2002 5.686 5.809 5.684 5.809 514,507 +0.07(+1.25%)
Mar 20, 2002 5.799 5.799 5.717 5.737 427,459 -0.01(-0.25%)
Mar 19, 2002 5.713 5.758 5.694 5.752 472,685 +0.05(+0.94%)
Mar 18, 2002 5.717 5.737 5.665 5.698 737,720 +0.01(+0.11%)
Mar 15, 2002 5.552 5.737 5.552 5.692 813,583 -0.02(-0.40%)
Mar 14, 2002 5.566 5.725 5.566 5.715 669,151 +0.10(+1.72%)
Mar 13, 2002 5.661 5.661 5.575 5.618 474,630 -0.04(-0.76%)
Mar 12, 2002 5.604 5.671 5.593 5.661 560,219 -0.02(-0.29%)
Mar 11, 2002 5.624 5.692 5.604 5.678 553,411 +0.00(+0.04%)
Mar 08, 2002 5.706 5.739 5.661 5.675 1,271,679 -0.03(-0.58%)
Mar 07, 2002 5.735 5.758 5.682 5.708 865,617 -0.03(-0.47%)
Mar 06, 2002 5.634 5.741 5.599 5.735 561,678 +0.08(+1.38%)
Mar 05, 2002 5.614 5.706 5.614 5.657 887,014 +0.02(+0.40%)
Mar 04, 2002 5.573 5.634 5.542 5.634 739,665 +0.07(+1.29%)
Mar 01, 2002 5.521 5.573 5.499 5.562 577,726 +0.05(+0.97%)
Feb 28, 2002 5.460 5.552 5.398 5.509 6,252,870 +0.03(+0.64%)
Feb 27, 2002 5.490 5.501 5.437 5.474 607,877 -0.02(-0.30%)
Feb 26, 2002 5.480 5.519 5.472 5.490 1,394,713 -0.01(-0.15%)
Feb 25, 2002 5.552 5.552 5.472 5.499 694,925 -0.03(-0.59%)
Feb 22, 2002 5.408 5.532 5.386 5.532 1,028,042 +0.13(+2.40%)
Feb 21, 2002 5.521 5.521 5.388 5.402 1,486,138 -0.10(-1.79%)
Feb 20, 2002 5.546 5.550 5.495 5.501 1,201,165 +0.01(+0.11%)
Feb 19, 2002 5.542 5.542 5.495 5.495 625,384 -0.00(-0.07%)
Feb 18, 2002 5.521 5.521 5.478 5.499 1,115,576 +0.00(+0.00%)
Feb 15, 2002 5.521 5.521 5.478 5.499 1,115,576 +0.01(+0.15%)
Feb 14, 2002 5.470 5.505 5.449 5.490 927,377 +0.05(+0.95%)
Feb 13, 2002 5.460 5.468 5.427 5.439 897,713 +0.00(+0.00%)
Feb 12, 2002 5.490 5.490 5.439 5.439 1,052,843 +0.00(+0.00%)
Feb 11, 2002 5.431 5.460 5.418 5.439 1,553,248 +0.02(+0.46%)
Feb 08, 2002 5.390 5.425 5.367 5.414 26,409,598 +0.02(+0.46%)
Feb 07, 2002 5.431 5.431 5.386 5.390 1,469,118 -0.03(-0.64%)
Feb 06, 2002 5.431 5.449 5.367 5.425 1,084,939 -0.13(-2.30%)
Feb 05, 2002 5.624 5.636 5.552 5.552 969,686 -0.05(-0.92%)
Feb 04, 2002 5.523 5.608 5.523 5.604 1,079,103 +0.08(+1.45%)
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.