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 (%)
Oct 29, 2004 5.323 5.357 5.206 5.206 2,108,930 -0.11(-2.05%)
Oct 28, 2004 5.340 5.340 5.290 5.315 922,686 -0.03(-0.47%)
Oct 27, 2004 5.267 5.340 5.267 5.340 1,998,836 +0.08(+1.60%)
Oct 26, 2004 5.262 5.277 5.218 5.256 2,221,883 +0.01(+0.28%)
Oct 25, 2004 5.279 5.311 5.237 5.241 2,042,683 -0.03(-0.52%)
Oct 22, 2004 5.319 5.386 5.252 5.269 1,646,157 -0.06(-1.18%)
Oct 21, 2004 5.420 5.420 5.323 5.332 2,673,218 -0.09(-1.63%)
Oct 20, 2004 5.401 5.481 5.344 5.420 1,148,115 -0.03(-0.62%)
Oct 19, 2004 5.571 5.623 5.453 5.453 1,807,722 -0.08(-1.44%)
Oct 18, 2004 5.453 5.550 5.430 5.533 1,128,098 +0.08(+1.54%)
Oct 15, 2004 5.386 5.472 5.386 5.449 743,963 +0.06(+1.17%)
Oct 14, 2004 5.340 5.397 5.311 5.386 692,015 +0.06(+1.10%)
Oct 13, 2004 5.413 5.434 5.327 5.327 1,343,043 -0.05(-0.86%)
Oct 12, 2004 5.246 5.374 5.246 5.374 1,684,284 +0.08(+1.47%)
Oct 11, 2004 5.361 5.367 5.279 5.296 859,299 -0.06(-1.10%)
Oct 08, 2004 5.292 5.369 5.292 5.355 1,100,456 +0.08(+1.43%)
Oct 07, 2004 5.350 5.376 5.279 5.279 1,119,996 -0.12(-2.14%)
Oct 06, 2004 5.353 5.395 5.350 5.395 854,057 +0.05(+0.98%)
Oct 05, 2004 5.267 5.361 5.260 5.342 866,925 -0.01(-0.12%)
Oct 04, 2004 5.346 5.357 5.315 5.348 909,342 +0.02(+0.43%)
Oct 01, 2004 5.160 5.329 5.160 5.325 1,176,234 +0.16(+3.13%)
Sep 30, 2004 5.128 5.225 5.120 5.164 1,307,298 +0.04(+0.70%)
Sep 29, 2004 5.153 5.172 5.109 5.128 529,019 -0.03(-0.49%)
Sep 28, 2004 5.092 5.153 5.067 5.153 608,134 +0.09(+1.74%)
Sep 27, 2004 5.101 5.105 5.053 5.065 550,943 -0.03(-0.62%)
Sep 24, 2004 5.120 5.153 5.092 5.097 506,619 -0.00(-0.04%)
Sep 23, 2004 5.122 5.155 5.057 5.099 567,623 -0.02(-0.45%)
Sep 22, 2004 5.153 5.166 5.107 5.122 1,164,796 -0.03(-0.61%)
Sep 21, 2004 5.092 5.166 5.092 5.153 1,293,953 +0.11(+2.25%)
Sep 20, 2004 5.130 5.145 5.027 5.040 1,649,969 -0.09(-1.76%)
Sep 17, 2004 5.267 5.267 5.124 5.130 1,145,256 -0.05(-1.01%)
Sep 16, 2004 5.094 5.185 5.067 5.183 671,998 +0.12(+2.40%)
Sep 15, 2004 5.023 5.082 5.008 5.061 1,443,127 +0.04(+0.79%)
Sep 14, 2004 5.103 5.103 5.021 5.021 1,092,830 -0.08(-1.60%)
Sep 13, 2004 5.162 5.172 5.103 5.103 720,610 -0.07(-1.30%)
Sep 10, 2004 5.141 5.170 5.065 5.170 591,453 +0.04(+0.69%)
Sep 09, 2004 5.199 5.199 5.120 5.134 1,339,230 -0.07(-1.25%)
Sep 08, 2004 5.281 5.281 5.197 5.199 692,491 -0.06(-1.20%)
Sep 07, 2004 5.204 5.262 5.189 5.262 693,921 +0.06(+1.13%)
Sep 03, 2004 5.183 5.204 5.145 5.204 740,627 +0.06(+1.22%)
Sep 02, 2004 5.120 5.143 5.109 5.141 910,771 +0.02(+0.41%)
Sep 01, 2004 5.193 5.220 5.094 5.120 1,056,133 -0.04(-0.81%)
Aug 31, 2004 5.162 5.172 5.128 5.162 754,925 +0.03(+0.61%)
Aug 30, 2004 5.113 5.145 5.101 5.130 732,049 +0.01(+0.29%)
Aug 27, 2004 5.099 5.120 5.082 5.115 557,138 +0.02(+0.33%)
Aug 26, 2004 5.094 5.109 5.059 5.099 797,342 +0.00(+0.08%)
Aug 25, 2004 5.078 5.120 5.055 5.094 1,135,247 -0.02(-0.37%)
Aug 24, 2004 5.078 5.113 5.029 5.113 1,211,026 +0.13(+2.52%)
Aug 23, 2004 5.019 5.032 4.958 4.987 664,372 -0.04(-0.88%)
Aug 20, 2004 4.910 5.032 4.901 5.032 949,852 +0.16(+3.36%)
Aug 19, 2004 4.994 4.994 4.859 4.868 709,649 -0.12(-2.32%)
Aug 18, 2004 4.941 4.992 4.914 4.983 836,899 +0.04(+0.85%)
Aug 17, 2004 4.927 4.977 4.885 4.941 808,304 +0.05(+1.07%)
Aug 16, 2004 4.805 4.899 4.805 4.889 915,537 +0.12(+2.46%)
Aug 13, 2004 4.799 4.803 4.752 4.771 1,262,498 +0.01(+0.31%)
Aug 12, 2004 4.784 4.794 4.746 4.757 841,665 -0.05(-1.00%)
Aug 11, 2004 4.845 4.845 4.792 4.805 1,399,281 -0.04(-0.87%)
Aug 10, 2004 4.853 4.889 4.841 4.847 837,852 -0.00(-0.09%)
Aug 09, 2004 4.826 4.864 4.805 4.851 787,810 +0.02(+0.48%)
Aug 06, 2004 4.805 4.897 4.792 4.828 1,364,489 +0.00(+0.00%)
Aug 05, 2004 4.868 4.889 4.794 4.828 1,888,267 -0.14(-2.91%)
Aug 04, 2004 4.983 5.006 4.920 4.973 2,173,270 -0.01(-0.21%)
Aug 03, 2004 5.004 5.032 4.952 4.983 2,151,823 +0.01(+0.25%)
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.