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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 5.464 5.560 5.455 5.455 4,552,429 -0.02(-0.38%)
Jun 27, 2002 5.518 5.558 5.374 5.476 3,957,639 -0.09(-1.66%)
Jun 26, 2002 5.686 5.707 5.476 5.569 2,506,409 -0.19(-3.31%)
Jun 25, 2002 5.749 5.799 5.688 5.760 1,303,009 -0.09(-1.61%)
Jun 21, 2002 5.875 5.915 5.846 5.854 2,002,649 +0.02(+0.36%)
Jun 20, 2002 5.844 5.906 5.812 5.833 675,334 -0.01(-0.18%)
Jun 19, 2002 5.846 5.896 5.837 5.844 795,912 -0.00(-0.04%)
Jun 18, 2002 5.835 5.865 5.833 5.846 631,010 -0.01(-0.14%)
Jun 17, 2002 5.812 5.865 5.812 5.854 57,096,008 +0.04(+0.72%)
Jun 14, 2002 5.820 5.883 5.806 5.812 1,766,735 -0.03(-0.54%)
Jun 12, 2002 5.802 5.846 5.781 5.844 590,977 +0.07(+1.27%)
Jun 11, 2002 5.797 5.833 5.770 5.770 508,526 -0.02(-0.36%)
Jun 10, 2002 5.770 5.831 5.749 5.791 503,760 -0.00(-0.04%)
Jun 07, 2002 5.770 5.793 5.707 5.793 901,240 +0.03(+0.58%)
Jun 06, 2002 5.745 5.802 5.732 5.760 682,483 -0.01(-0.15%)
Jun 05, 2002 5.737 5.831 5.718 5.768 1,063,758 +0.13(+2.27%)
May 31, 2002 5.688 5.734 5.640 5.640 905,052 +0.03(+0.49%)
May 28, 2002 5.602 5.640 5.560 5.613 674,381 +0.04(+0.75%)
May 27, 2002 5.602 5.703 5.539 5.571 6,529,343 +0.00(+0.00%)
May 24, 2002 5.602 5.703 5.539 5.571 593,836 -0.03(-0.56%)
May 23, 2002 5.497 5.634 5.497 5.602 870,261 +0.08(+1.52%)
May 22, 2002 5.518 5.520 5.460 5.518 1,060,899 -0.01(-0.19%)
May 21, 2002 5.577 5.577 5.512 5.529 702,976 -0.03(-0.49%)
May 20, 2002 5.581 5.581 5.516 5.556 879,793 -0.05(-0.86%)
May 17, 2002 5.541 5.604 5.497 5.604 795,912 +0.08(+1.48%)
May 16, 2002 5.531 5.558 5.476 5.523 753,495 -0.04(-0.68%)
May 15, 2002 5.460 5.571 5.460 5.560 784,950 +0.07(+1.18%)
May 14, 2002 5.476 5.506 5.434 5.495 1,327,315 +0.02(+0.38%)
May 13, 2002 5.468 5.560 5.455 5.474 1,153,358 -0.05(-0.84%)
May 10, 2002 5.655 5.661 5.516 5.520 801,631 -0.12(-2.12%)
May 09, 2002 5.602 5.716 5.602 5.640 990,363 +0.02(+0.41%)
May 08, 2002 5.598 5.655 5.560 5.617 1,046,601 -0.01(-0.26%)
May 07, 2002 5.588 5.632 5.560 5.632 1,799,143 +0.05(+0.83%)
May 06, 2002 5.739 5.770 5.583 5.585 40,464,292 -0.20(-3.52%)
May 03, 2002 5.823 5.862 5.770 5.789 1,593,255 -0.09(-1.46%)
May 02, 2002 5.854 5.948 5.795 5.875 1,321,119 -0.14(-2.40%)
May 01, 2002 5.917 6.020 5.881 6.020 894,567 +0.12(+2.03%)
Apr 30, 2002 5.760 5.915 5.760 5.900 1,714,310 +0.16(+2.70%)
Apr 29, 2002 5.760 5.791 5.699 5.745 1,200,064 +0.03(+0.51%)
Apr 26, 2002 5.772 5.848 5.697 5.716 2,350,087 -0.05(-0.95%)
Apr 25, 2002 5.781 5.823 5.741 5.770 583,351 +0.01(+0.15%)
Apr 24, 2002 5.791 5.890 5.739 5.762 837,376 +0.02(+0.40%)
Apr 23, 2002 5.793 5.823 5.713 5.739 1,359,247 -0.08(-1.44%)
Apr 22, 2002 5.896 5.906 5.823 5.823 554,279 -0.09(-1.60%)
Apr 19, 2002 6.032 6.032 5.896 5.917 324,560 -0.06(-1.05%)
Apr 18, 2002 5.959 6.106 5.927 5.980 549,513 +0.00(+0.00%)
Apr 17, 2002 6.032 6.085 5.906 5.980 672,951 -0.05(-0.87%)
Apr 16, 2002 6.114 6.127 6.013 6.032 693,921 -0.08(-1.27%)
Apr 15, 2002 6.137 6.144 6.034 6.110 610,994 -0.04(-0.58%)
Apr 12, 2002 6.137 6.156 6.112 6.146 1,398,804 +0.00(+0.07%)
Apr 11, 2002 6.158 6.162 6.106 6.141 996,082 -0.02(-0.31%)
Apr 10, 2002 6.139 6.179 6.110 6.160 1,004,184 +0.02(+0.34%)
Apr 09, 2002 6.039 6.169 6.022 6.139 2,123,228 +0.07(+1.21%)
Apr 08, 2002 5.921 6.076 5.898 6.066 611,947 +0.13(+2.12%)
Apr 05, 2002 5.906 5.969 5.896 5.940 573,343 +0.03(+0.43%)
Apr 04, 2002 5.909 5.955 5.875 5.915 507,096 +0.01(+0.14%)
Apr 03, 2002 5.900 5.946 5.896 5.906 1,246,770 +0.01(+0.25%)
Apr 02, 2002 5.904 5.927 5.867 5.892 421,309 +0.01(+0.21%)
Apr 01, 2002 5.875 5.904 5.825 5.879 648,168 -0.01(-0.25%)
Mar 29, 2002 5.948 5.959 5.865 5.894 1,118,090 +0.00(+0.00%)
Mar 28, 2002 5.948 5.959 5.865 5.894 1,118,090 -0.04(-0.74%)
Mar 27, 2002 5.927 5.959 5.898 5.938 562,381 +0.04(+0.68%)
Mar 26, 2002 5.844 5.936 5.825 5.898 616,713 +0.05(+0.93%)
Mar 25, 2002 5.865 5.865 5.781 5.844 481,836 +0.00(+0.00%)
Mar 22, 2002 5.900 5.938 5.844 5.844 655,793 -0.08(-1.42%)
Mar 21, 2002 5.802 5.927 5.799 5.927 504,236 +0.07(+1.25%)
Mar 20, 2002 5.917 5.917 5.833 5.854 418,926 -0.01(-0.25%)
Mar 19, 2002 5.829 5.875 5.810 5.869 463,249 +0.05(+0.94%)
Mar 18, 2002 5.833 5.854 5.781 5.814 722,993 +0.01(+0.11%)
Mar 15, 2002 5.665 5.854 5.665 5.808 797,342 -0.02(-0.40%)
Mar 14, 2002 5.680 5.841 5.680 5.831 655,793 +0.10(+1.72%)
Mar 13, 2002 5.776 5.776 5.688 5.732 465,156 -0.04(-0.76%)
Mar 12, 2002 5.718 5.787 5.707 5.776 549,036 -0.02(-0.29%)
Mar 11, 2002 5.739 5.808 5.718 5.793 542,364 +0.00(+0.04%)
Mar 08, 2002 5.823 5.856 5.776 5.791 1,246,294 -0.03(-0.58%)
Mar 07, 2002 5.852 5.875 5.797 5.825 848,338 -0.03(-0.47%)
Mar 06, 2002 5.749 5.858 5.713 5.852 550,466 +0.08(+1.38%)
Mar 05, 2002 5.728 5.823 5.728 5.772 869,308 +0.02(+0.40%)
Mar 04, 2002 5.686 5.749 5.655 5.749 724,900 +0.07(+1.29%)
Mar 01, 2002 5.634 5.686 5.611 5.676 566,194 +0.05(+0.97%)
Feb 28, 2002 5.571 5.665 5.508 5.621 6,128,050 +0.04(+0.64%)
Feb 27, 2002 5.602 5.613 5.548 5.585 595,743 -0.02(-0.30%)
Feb 26, 2002 5.592 5.632 5.583 5.602 1,366,872 -0.01(-0.15%)
Feb 25, 2002 5.665 5.665 5.583 5.611 681,053 -0.03(-0.59%)
Feb 22, 2002 5.518 5.644 5.495 5.644 1,007,520 +0.13(+2.40%)
Feb 21, 2002 5.634 5.634 5.497 5.512 1,456,472 -0.10(-1.79%)
Feb 20, 2002 5.659 5.663 5.606 5.613 1,177,188 +0.01(+0.11%)
Feb 19, 2002 5.655 5.655 5.606 5.606 612,900 -0.00(-0.07%)
Feb 18, 2002 5.634 5.634 5.590 5.611 1,093,307 +0.00(+0.00%)
Feb 15, 2002 5.634 5.634 5.590 5.611 1,093,307 +0.01(+0.15%)
Feb 14, 2002 5.581 5.617 5.560 5.602 908,865 +0.05(+0.95%)
Feb 13, 2002 5.571 5.579 5.537 5.550 879,793 +0.00(+0.00%)
Feb 12, 2002 5.602 5.602 5.550 5.550 1,031,826 +0.00(+0.00%)
Feb 11, 2002 5.541 5.571 5.529 5.550 1,522,242 +0.03(+0.46%)
Feb 08, 2002 5.499 5.535 5.476 5.525 25,882,412 +0.03(+0.46%)
Feb 07, 2002 5.541 5.541 5.495 5.499 1,439,791 -0.04(-0.64%)
Feb 06, 2002 5.541 5.560 5.476 5.535 1,063,282 -0.13(-2.30%)
Feb 05, 2002 5.739 5.751 5.665 5.665 950,329 -0.05(-0.92%)
Feb 04, 2002 5.636 5.722 5.636 5.718 1,057,562 +0.08(+1.45%)
Feb 01, 2002 5.602 5.655 5.588 5.636 1,166,703 +0.07(+1.17%)
Jan 31, 2002 5.634 5.634 5.564 5.571 1,964,998 -0.01(-0.19%)
Jan 30, 2002 5.634 5.634 5.562 5.581 1,226,277 +0.00(+0.00%)
Jan 29, 2002 5.609 5.609 5.564 5.581 1,778,650 +0.02(+0.42%)
Jan 28, 2002 5.560 5.644 5.539 5.558 1,784,369 +0.10(+1.88%)
Jan 25, 2002 5.483 5.493 5.455 5.455 452,288 -0.04(-0.69%)
Jan 24, 2002 5.514 5.525 5.472 5.493 335,045 +0.01(+0.15%)
Jan 23, 2002 5.487 5.514 5.455 5.485 415,113 +0.02(+0.42%)
Jan 22, 2002 5.441 5.506 5.439 5.462 411,300 +0.03(+0.46%)
Jan 21, 2002 5.497 5.518 5.434 5.436 671,998 +0.00(+0.00%)
Jan 18, 2002 5.497 5.518 5.434 5.436 671,998 -0.09(-1.56%)
Jan 17, 2002 5.497 5.539 5.470 5.523 790,670 +0.02(+0.42%)
Jan 16, 2002 5.508 5.539 5.466 5.499 626,721 -0.01(-0.11%)
Jan 15, 2002 5.455 5.506 5.392 5.506 883,129 -0.00(-0.04%)
Jan 14, 2002 5.371 5.508 5.332 5.508 454,671 +0.18(+3.39%)
Jan 11, 2002 5.361 5.369 5.327 5.327 521,870 -0.02(-0.43%)
Jan 10, 2002 5.361 5.382 5.346 5.350 683,912 -0.09(-1.73%)
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.