Skip to main content

Highwoods Properties (NY: HIW )

32.64 -0.90 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 33.70 33.80 32.55 32.64 1,196,760 -0.90(-2.68%)
Oct 31, 2024 34.12 34.30 33.53 33.54 759,011 -0.74(-2.16%)
Oct 30, 2024 34.50 34.81 34.18 34.28 894,943 -0.11(-0.32%)
Oct 29, 2024 34.70 34.81 34.28 34.39 1,167,035 -0.34(-0.98%)
Oct 28, 2024 35.00 35.38 34.72 34.73 791,380 -0.11(-0.32%)
Oct 25, 2024 35.59 35.68 34.70 34.84 1,035,714 -0.75(-2.11%)
Oct 24, 2024 35.55 35.87 35.37 35.59 1,521,911 -0.16(-0.45%)
Oct 23, 2024 35.89 36.78 35.61 35.75 1,760,419 +0.16(+0.45%)
Oct 22, 2024 35.54 35.96 35.34 35.59 1,336,621 +0.01(+0.03%)
Oct 21, 2024 36.27 36.33 35.54 35.58 817,259 -0.79(-2.17%)
Oct 18, 2024 35.88 36.55 35.67 36.37 668,199 +0.39(+1.08%)
Oct 17, 2024 35.51 36.01 35.41 35.98 680,152 +0.37(+1.04%)
Oct 16, 2024 35.28 35.83 35.21 35.61 829,113 +0.35(+0.99%)
Oct 15, 2024 34.40 35.95 34.27 35.26 1,451,202 +1.03(+3.01%)
Oct 14, 2024 33.55 34.35 33.21 34.23 784,142 +0.62(+1.84%)
Oct 11, 2024 33.25 33.68 33.22 33.61 586,914 +0.49(+1.48%)
Oct 10, 2024 32.75 33.14 32.65 33.12 739,123 +0.32(+0.98%)
Oct 09, 2024 32.41 32.82 32.07 32.80 494,020 +0.47(+1.45%)
Oct 08, 2024 32.66 32.66 32.31 32.33 500,883 -0.18(-0.55%)
Oct 07, 2024 32.76 32.77 32.28 32.51 297,266 -0.34(-1.04%)
Oct 04, 2024 33.00 33.17 32.72 32.85 488,427 -0.09(-0.27%)
Oct 03, 2024 32.95 32.98 32.68 32.94 659,825 -0.11(-0.33%)
Oct 02, 2024 33.07 33.33 32.93 33.05 423,636 -0.22(-0.66%)
Oct 01, 2024 33.13 33.65 32.84 33.27 573,728 -0.24(-0.72%)
Sep 30, 2024 32.91 33.75 32.81 33.51 1,223,929 +0.64(+1.95%)
Sep 27, 2024 33.31 33.31 32.77 32.87 523,533 -0.12(-0.36%)
Sep 26, 2024 33.43 33.43 32.96 32.99 370,650 -0.08(-0.24%)
Sep 25, 2024 33.65 33.73 33.05 33.07 546,203 -0.52(-1.55%)
Sep 24, 2024 33.45 33.95 33.43 33.59 682,821 -0.01(-0.03%)
Sep 23, 2024 33.27 33.76 33.20 33.60 522,612 +0.35(+1.05%)
Sep 20, 2024 33.46 33.64 33.12 33.25 1,699,963 -0.33(-0.98%)
Sep 19, 2024 33.46 33.61 33.07 33.58 1,006,216 +0.53(+1.60%)
Sep 18, 2024 32.86 33.79 32.73 33.05 841,552 +0.34(+1.04%)
Sep 17, 2024 33.15 33.42 32.70 32.71 543,029 -0.41(-1.24%)
Sep 16, 2024 32.92 33.26 32.66 33.12 446,380 +0.28(+0.85%)
Sep 13, 2024 32.74 32.88 32.49 32.84 542,266 +0.45(+1.39%)
Sep 12, 2024 32.26 32.68 32.21 32.39 543,543 +0.27(+0.84%)
Sep 11, 2024 31.52 32.13 31.20 32.12 350,091 +0.33(+1.04%)
Sep 10, 2024 31.81 31.89 31.48 31.79 540,550 +0.17(+0.54%)
Sep 09, 2024 31.50 31.86 31.15 31.62 1,087,322 +0.07(+0.22%)
Sep 06, 2024 31.85 32.01 31.36 31.55 381,863 -0.25(-0.79%)
Sep 05, 2024 32.04 32.20 31.69 31.80 438,026 -0.01(-0.03%)
Sep 04, 2024 31.62 32.30 31.54 31.81 424,137 +0.07(+0.22%)
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.