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 (%)
Nov 30, 2006 8.502 8.599 8.452 8.561 1,433,595 +0.06(+0.69%)
Nov 29, 2006 8.393 8.506 8.357 8.502 1,157,647 +0.13(+1.50%)
Nov 28, 2006 8.277 8.387 8.225 8.376 2,333,882 +0.08(+0.96%)
Nov 27, 2006 8.578 8.603 8.290 8.296 2,488,775 -0.37(-4.28%)
Nov 24, 2006 8.498 8.668 8.487 8.668 650,551 +0.15(+1.72%)
Nov 22, 2006 8.361 8.540 8.359 8.521 1,151,452 +0.16(+1.93%)
Nov 21, 2006 8.372 8.391 8.288 8.359 1,458,855 +0.08(+0.99%)
Nov 20, 2006 8.078 8.309 8.066 8.277 3,865,180 +0.38(+4.78%)
Nov 17, 2006 7.910 7.919 7.847 7.900 844,048 -0.00(-0.05%)
Nov 16, 2006 7.952 7.965 7.873 7.904 1,290,141 +0.02(+0.27%)
Nov 15, 2006 7.845 7.971 7.810 7.883 1,793,424 +0.05(+0.59%)
Nov 14, 2006 7.774 7.858 7.745 7.837 1,914,003 +0.09(+1.14%)
Nov 13, 2006 7.770 7.847 7.747 7.749 934,601 -0.01(-0.14%)
Nov 10, 2006 7.700 7.784 7.696 7.759 639,589 +0.03(+0.33%)
Nov 09, 2006 7.755 7.789 7.679 7.734 791,146 -0.00(-0.05%)
Nov 08, 2006 7.617 7.761 7.604 7.738 894,567 +0.10(+1.32%)
Nov 07, 2006 7.797 7.833 7.625 7.638 1,657,595 -0.16(-2.05%)
Nov 06, 2006 7.805 7.847 7.772 7.797 862,159 +0.01(+0.11%)
Nov 03, 2006 7.921 7.921 7.682 7.789 1,265,358 -0.08(-1.01%)
Nov 02, 2006 7.763 7.868 7.732 7.868 1,211,502 +0.09(+1.13%)
Nov 01, 2006 8.026 8.055 7.770 7.780 1,370,685 -0.24(-2.93%)
Oct 31, 2006 7.996 8.042 7.952 8.015 1,627,093 +0.05(+0.69%)
Oct 30, 2006 7.954 8.021 7.910 7.961 1,856,335 -0.03(-0.42%)
Oct 27, 2006 8.089 8.103 7.933 7.994 1,842,513 -0.11(-1.35%)
Oct 26, 2006 8.021 8.116 7.933 8.103 1,954,513 +0.12(+1.47%)
Oct 25, 2006 8.068 8.122 7.914 7.986 1,022,771 -0.08(-0.99%)
Oct 24, 2006 8.143 8.164 7.973 8.066 1,253,919 -0.12(-1.46%)
Oct 23, 2006 8.053 8.185 7.986 8.185 1,384,506 +0.11(+1.38%)
Oct 20, 2006 8.099 8.118 8.028 8.074 736,814 -0.02(-0.21%)
Oct 19, 2006 8.141 8.181 8.055 8.091 625,768 -0.05(-0.62%)
Oct 18, 2006 8.162 8.187 8.099 8.141 616,236 +0.00(+0.00%)
Oct 17, 2006 8.112 8.181 8.105 8.141 413,683 -0.02(-0.28%)
Oct 16, 2006 8.110 8.177 8.099 8.164 552,372 +0.03(+0.41%)
Oct 13, 2006 8.042 8.131 8.036 8.131 862,159 +0.10(+1.23%)
Oct 12, 2006 7.927 8.045 7.900 8.032 882,176 +0.13(+1.65%)
Oct 11, 2006 7.900 7.973 7.847 7.902 874,074 -0.03(-0.32%)
Oct 10, 2006 7.912 7.977 7.847 7.927 684,389 +0.00(+0.03%)
Oct 09, 2006 7.856 7.969 7.818 7.925 787,810 +0.03(+0.43%)
Oct 06, 2006 7.912 8.009 7.858 7.891 1,209,120 -0.11(-1.42%)
Oct 05, 2006 7.946 8.019 7.921 8.005 1,006,090 +0.04(+0.45%)
Oct 04, 2006 7.889 7.998 7.889 7.969 1,521,765 +0.06(+0.74%)
Oct 03, 2006 7.757 7.971 7.747 7.910 1,300,149 +0.13(+1.62%)
Oct 02, 2006 7.770 7.862 7.728 7.784 642,925 -0.02(-0.30%)
Sep 29, 2006 7.784 7.835 7.732 7.807 1,951,654 +0.01(+0.08%)
Sep 28, 2006 7.910 7.912 7.784 7.801 1,773,884 -0.10(-1.22%)
Sep 27, 2006 7.820 7.904 7.778 7.898 888,848 +0.04(+0.53%)
Sep 26, 2006 7.896 7.910 7.824 7.856 764,457 -0.04(-0.50%)
Sep 25, 2006 7.929 7.950 7.816 7.896 1,094,737 -0.03(-0.40%)
Sep 22, 2006 7.816 7.954 7.763 7.927 1,297,766 +0.11(+1.37%)
Sep 21, 2006 7.967 7.971 7.795 7.820 1,171,945 -0.12(-1.48%)
Sep 20, 2006 7.900 7.984 7.891 7.938 1,557,987 +0.06(+0.75%)
Sep 19, 2006 7.881 7.910 7.812 7.879 1,453,136 +0.04(+0.51%)
Sep 18, 2006 7.845 7.868 7.799 7.839 1,072,814 -0.02(-0.24%)
Sep 15, 2006 7.917 7.921 7.826 7.858 2,188,998 -0.02(-0.24%)
Sep 14, 2006 7.837 7.877 7.787 7.877 1,048,984 +0.01(+0.08%)
Sep 13, 2006 7.797 7.950 7.753 7.870 954,618 -0.05(-0.64%)
Sep 12, 2006 7.826 7.923 7.766 7.921 1,700,488 +0.10(+1.34%)
Sep 11, 2006 7.761 7.839 7.713 7.816 1,290,617 +0.03(+0.38%)
Sep 08, 2006 7.805 7.856 7.730 7.787 1,333,511 +0.02(+0.24%)
Sep 07, 2006 7.889 7.940 7.749 7.768 1,517,953 -0.16(-1.99%)
Sep 06, 2006 7.931 7.992 7.910 7.925 1,700,012 -0.08(-1.00%)
Sep 05, 2006 7.858 8.007 7.849 8.005 1,298,243 +0.12(+1.46%)
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.