Skip to main content

Highwoods Properties (NY: HIW )

33.58 +0.53 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.41 13.78 13.37 13.41 24,796 -0.19(-1.39%)
Jun 29, 2010 13.71 13.81 13.47 13.60 1,935 -0.50(-3.53%)
Jun 25, 2010 14.10 14.21 13.79 14.10 2,649,691 +0.18(+1.32%)
Jun 24, 2010 13.91 14.23 13.88 13.91 2,340,499 -0.37(-2.57%)
Jun 23, 2010 14.28 14.48 14.09 14.28 1,786,625 +0.00(+0.00%)
Jun 22, 2010 14.28 15.04 14.24 14.28 40,091 -0.57(-3.81%)
Jun 21, 2010 15.34 15.47 14.83 14.85 1,918,550 -0.26(-1.70%)
Jun 18, 2010 15.10 15.43 15.04 15.10 1,625,104 -0.24(-1.57%)
Jun 17, 2010 15.34 15.42 15.09 15.34 728 +0.08(+0.54%)
Jun 16, 2010 15.24 15.43 15.18 15.26 2,021,303 -0.07(-0.44%)
Jun 15, 2010 15.33 15.39 14.85 15.33 6,532 +0.52(+3.52%)
Jun 14, 2010 15.00 15.13 14.70 14.81 2,135,026 -0.04(-0.29%)
Jun 11, 2010 14.48 14.86 14.41 14.85 1,294,632 +0.15(+1.02%)
Jun 10, 2010 14.70 14.72 14.40 14.70 37,964 +0.34(+2.39%)
Jun 09, 2010 14.19 14.64 14.19 14.36 3,433,969 +0.28(+1.99%)
Jun 08, 2010 13.73 14.11 13.48 14.08 3,168,132 +0.43(+3.15%)
Jun 07, 2010 13.55 13.96 13.51 13.65 3,482,562 +0.12(+0.89%)
Jun 04, 2010 13.53 13.82 13.46 13.53 3,761,382 -0.52(-3.68%)
Jun 03, 2010 14.04 14.13 13.80 14.04 1,599 +0.03(+0.21%)
Jun 02, 2010 14.02 14.10 13.70 14.02 2,367,572 +0.08(+0.55%)
Jun 01, 2010 13.94 14.32 13.90 13.94 5,298 -0.29(-2.07%)
May 28, 2010 14.23 14.63 14.18 14.23 1,856,042 -0.22(-1.50%)
May 27, 2010 14.26 14.51 13.97 14.45 2,818,111 +0.56(+4.04%)
May 26, 2010 13.89 14.38 13.84 13.89 8,455 -0.14(-0.96%)
May 25, 2010 13.55 14.08 13.32 14.03 2,483,487 +0.07(+0.48%)
May 24, 2010 14.26 14.35 13.93 13.96 1,506,109 -0.32(-2.27%)
May 21, 2010 13.68 14.33 13.59 14.28 4,330,887 +0.40(+2.89%)
May 20, 2010 14.08 14.38 13.87 13.88 4,969 -0.77(-5.24%)
May 19, 2010 14.65 14.95 14.29 14.65 2,088,886 -0.08(-0.52%)
May 18, 2010 15.26 15.32 14.59 14.73 18,458 -0.29(-1.91%)
May 17, 2010 14.98 15.26 14.43 15.01 1,947,066 +0.13(+0.86%)
May 14, 2010 14.88 15.19 14.75 14.88 1,746,900 -0.43(-2.83%)
May 13, 2010 15.80 15.95 15.24 15.32 2,692,836 -0.58(-3.63%)
May 12, 2010 15.52 15.98 15.46 15.90 2,141,413 +0.39(+2.52%)
May 11, 2010 15.58 15.77 15.44 15.50 43,795 +0.16(+1.06%)
May 10, 2010 14.95 15.35 14.92 15.34 2,717,522 +1.06(+7.44%)
May 07, 2010 14.75 15.12 14.20 14.28 3,341,283 -0.48(-3.23%)
May 06, 2010 14.79 15.23 13.85 14.76 839 -0.44(-2.92%)
May 05, 2010 15.19 15.54 15.13 15.20 2,448,434 -0.15(-0.96%)
May 04, 2010 15.41 15.52 15.19 15.35 2,621,294 -0.32(-2.04%)
May 03, 2010 15.32 15.74 15.25 15.67 3,029,569 +0.43(+2.82%)
Apr 30, 2010 15.92 16.03 15.21 15.24 1,894,007 -0.70(-4.37%)
Apr 29, 2010 15.74 16.04 15.62 15.93 2,797,961 +0.42(+2.74%)
Apr 28, 2010 15.63 15.75 15.46 15.51 1,674,171 +0.04(+0.28%)
Apr 27, 2010 15.78 15.90 15.43 15.47 1,722,249 -0.40(-2.52%)
Apr 26, 2010 15.84 16.01 15.80 15.87 1,424,306 +0.02(+0.12%)
Apr 23, 2010 15.89 16.14 15.73 15.85 2,220,285 +0.02(+0.12%)
Apr 22, 2010 15.29 15.85 15.20 15.83 1,624,662 +0.34(+2.22%)
Apr 21, 2010 15.11 15.54 15.07 15.49 1,711,224 +0.39(+2.56%)
Apr 20, 2010 14.95 15.13 14.77 15.10 2,580,472 +0.19(+1.28%)
Apr 19, 2010 14.84 15.05 14.65 14.91 1,964,333 +0.10(+0.71%)
Apr 16, 2010 15.20 15.29 14.78 14.80 1,988,623 -0.45(-2.97%)
Apr 15, 2010 15.67 15.74 15.20 15.26 2,366,152 -0.44(-2.82%)
Apr 14, 2010 15.82 15.84 15.57 15.70 1,823,082 +0.00(+0.00%)
Apr 13, 2010 15.37 15.76 15.22 15.70 1,674,960 +0.33(+2.17%)
Apr 12, 2010 15.53 15.71 15.30 15.37 2,485,325 +0.19(+1.26%)
Apr 09, 2010 14.92 15.26 14.87 15.18 1,409,833 +0.25(+1.66%)
Apr 08, 2010 14.98 15.05 14.84 14.93 1,370,151 -0.12(-0.79%)
Apr 07, 2010 15.35 15.49 14.94 15.05 2,104,783 -0.42(-2.74%)
Apr 06, 2010 15.17 15.60 15.12 15.47 1,673,890 +0.22(+1.44%)
Apr 05, 2010 15.13 15.35 15.02 15.25 1,026,731 +0.18(+1.20%)
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.