Skip to main content

Highwoods Properties (NY: HIW )

33.05 +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.43 13.80 13.39 13.43 24,762 -0.19(-1.39%)
Jun 29, 2010 13.73 13.83 13.49 13.62 1,932 -0.50(-3.53%)
Jun 25, 2010 14.12 14.23 13.81 14.12 2,646,092 +0.18(+1.32%)
Jun 24, 2010 13.93 14.25 13.90 13.93 2,337,320 -0.37(-2.57%)
Jun 23, 2010 14.30 14.50 14.11 14.30 1,784,198 +0.00(+0.00%)
Jun 22, 2010 14.30 15.06 14.26 14.30 40,037 -0.57(-3.81%)
Jun 21, 2010 15.36 15.49 14.85 14.87 1,915,944 -0.26(-1.70%)
Jun 18, 2010 15.12 15.45 15.07 15.12 1,622,897 -0.24(-1.57%)
Jun 17, 2010 15.37 15.44 15.11 15.37 727 +0.08(+0.54%)
Jun 16, 2010 15.26 15.45 15.20 15.28 2,018,557 -0.07(-0.44%)
Jun 15, 2010 15.35 15.41 14.87 15.35 6,523 +0.52(+3.52%)
Jun 14, 2010 15.02 15.15 14.72 14.83 2,132,126 -0.04(-0.29%)
Jun 11, 2010 14.50 14.88 14.43 14.87 1,292,873 +0.15(+1.02%)
Jun 10, 2010 14.72 14.74 14.42 14.72 37,912 +0.34(+2.39%)
Jun 09, 2010 14.21 14.66 14.20 14.38 3,429,305 +0.28(+1.99%)
Jun 08, 2010 13.74 14.13 13.50 14.10 3,163,829 +0.43(+3.15%)
Jun 07, 2010 13.57 13.98 13.53 13.67 3,477,831 +0.12(+0.89%)
Jun 04, 2010 13.55 13.84 13.47 13.55 3,756,273 -0.52(-3.68%)
Jun 03, 2010 14.06 14.15 13.82 14.06 1,597 +0.03(+0.21%)
Jun 02, 2010 14.03 14.12 13.72 14.03 2,364,356 +0.08(+0.55%)
Jun 01, 2010 13.96 14.34 13.92 13.96 5,291 -0.30(-2.07%)
May 28, 2010 14.25 14.65 14.19 14.25 1,853,521 -0.22(-1.50%)
May 27, 2010 14.28 14.53 13.99 14.47 2,814,283 +0.56(+4.03%)
May 26, 2010 13.91 14.40 13.86 13.91 8,443 -0.14(-0.96%)
May 25, 2010 13.57 14.10 13.34 14.04 2,480,113 +0.07(+0.48%)
May 24, 2010 14.28 14.37 13.95 13.98 1,504,063 -0.32(-2.27%)
May 21, 2010 13.70 14.35 13.60 14.30 4,325,005 +0.40(+2.89%)
May 20, 2010 14.10 14.40 13.89 13.90 4,962 -0.77(-5.24%)
May 19, 2010 14.67 14.97 14.31 14.67 2,086,048 -0.08(-0.52%)
May 18, 2010 15.28 15.34 14.61 14.75 18,433 -0.29(-1.91%)
May 17, 2010 15.00 15.28 14.45 15.03 1,944,421 +0.13(+0.86%)
May 14, 2010 14.91 15.21 14.77 14.91 1,744,527 -0.43(-2.83%)
May 13, 2010 15.82 15.97 15.26 15.34 2,689,178 -0.58(-3.63%)
May 12, 2010 15.54 16.00 15.48 15.92 2,138,504 +0.39(+2.52%)
May 11, 2010 15.60 15.79 15.46 15.53 43,736 +0.16(+1.06%)
May 10, 2010 14.97 15.37 14.94 15.36 2,713,830 +1.06(+7.44%)
May 07, 2010 14.77 15.14 14.22 14.30 3,336,744 -0.48(-3.23%)
May 06, 2010 14.81 15.25 13.86 14.78 838 -0.44(-2.92%)
May 05, 2010 15.21 15.56 15.15 15.22 2,445,107 -0.15(-0.96%)
May 04, 2010 15.43 15.54 15.21 15.37 2,617,734 -0.32(-2.04%)
May 03, 2010 15.34 15.76 15.27 15.69 3,025,454 +0.43(+2.81%)
Apr 30, 2010 15.95 16.05 15.23 15.26 1,891,434 -0.70(-4.37%)
Apr 29, 2010 15.76 16.06 15.64 15.96 2,794,160 +0.42(+2.74%)
Apr 28, 2010 15.65 15.77 15.48 15.53 1,671,897 +0.04(+0.28%)
Apr 27, 2010 15.80 15.93 15.45 15.49 1,719,910 -0.40(-2.52%)
Apr 26, 2010 15.86 16.04 15.83 15.89 1,422,371 +0.02(+0.12%)
Apr 23, 2010 15.91 16.17 15.75 15.87 2,217,269 +0.02(+0.12%)
Apr 22, 2010 15.32 15.87 15.22 15.85 1,622,455 +0.34(+2.22%)
Apr 21, 2010 15.13 15.56 15.09 15.51 1,708,899 +0.39(+2.56%)
Apr 20, 2010 14.97 15.15 14.79 15.12 2,576,966 +0.19(+1.28%)
Apr 19, 2010 14.86 15.07 14.67 14.93 1,961,665 +0.11(+0.71%)
Apr 16, 2010 15.22 15.32 14.80 14.82 1,985,921 -0.45(-2.97%)
Apr 15, 2010 15.69 15.76 15.22 15.28 2,362,938 -0.44(-2.82%)
Apr 14, 2010 15.85 15.86 15.59 15.72 1,820,606 +0.00(+0.00%)
Apr 13, 2010 15.39 15.78 15.24 15.72 1,672,685 +0.33(+2.17%)
Apr 12, 2010 15.55 15.74 15.32 15.39 2,481,948 +0.19(+1.26%)
Apr 09, 2010 14.94 15.28 14.89 15.20 1,407,918 +0.25(+1.66%)
Apr 08, 2010 15.01 15.07 14.86 14.95 1,368,290 -0.12(-0.79%)
Apr 07, 2010 15.37 15.51 14.96 15.07 2,101,923 -0.42(-2.74%)
Apr 06, 2010 15.19 15.62 15.14 15.49 1,671,616 +0.22(+1.44%)
Apr 05, 2010 15.15 15.37 15.04 15.27 1,025,336 +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.