Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 5.071 5.102 4.993 5.038 1,563,946 -0.01(-0.24%)
Jan 28, 2005 5.079 5.094 4.991 5.050 1,141,836 +0.01(+0.20%)
Jan 27, 2005 5.079 5.116 5.001 5.040 911,816 -0.06(-1.25%)
Jan 26, 2005 5.069 5.104 5.032 5.104 2,434,913 +0.07(+1.31%)
Jan 25, 2005 5.170 5.205 5.036 5.038 1,999,673 -0.14(-2.66%)
Jan 24, 2005 5.213 5.244 5.133 5.176 1,893,173 -0.02(-0.32%)
Jan 21, 2005 5.211 5.260 5.182 5.192 1,453,556 +0.00(+0.00%)
Jan 20, 2005 5.246 5.266 5.190 5.192 2,190,303 -0.06(-1.06%)
Jan 19, 2005 5.205 5.312 5.153 5.248 2,224,344 +0.05(+0.95%)
Jan 18, 2005 5.114 5.207 5.091 5.198 1,549,844 +0.05(+1.04%)
Jan 14, 2005 5.157 5.186 5.120 5.145 828,658 +0.02(+0.40%)
Jan 13, 2005 5.089 5.194 5.067 5.124 1,775,974 +0.03(+0.56%)
Jan 12, 2005 5.102 5.131 4.997 5.096 1,622,303 -0.02(-0.48%)
Jan 11, 2005 5.145 5.155 5.100 5.120 1,775,488 -0.06(-1.15%)
Jan 10, 2005 5.203 5.213 5.155 5.180 2,302,639 -0.02(-0.43%)
Jan 07, 2005 5.254 5.305 5.120 5.203 2,511,749 -0.04(-0.82%)
Jan 06, 2005 5.221 5.312 5.198 5.246 2,426,160 +0.02(+0.47%)
Jan 05, 2005 5.447 5.453 5.221 5.221 2,668,824 -0.26(-4.73%)
Jan 04, 2005 5.618 5.618 5.464 5.480 2,264,708 -0.13(-2.27%)
Jan 03, 2005 5.597 5.721 5.583 5.608 1,901,926 -0.09(-1.55%)
Dec 31, 2004 5.725 5.758 5.696 5.696 802,398 -0.05(-0.89%)
Dec 30, 2004 5.725 5.747 5.688 5.747 484,356 +0.02(+0.40%)
Dec 29, 2004 5.655 5.731 5.655 5.725 497,973 +0.04(+0.69%)
Dec 28, 2004 5.706 5.733 5.680 5.686 711,946 -0.02(-0.36%)
Dec 27, 2004 5.680 5.727 5.645 5.706 521,315 +0.02(+0.33%)
Dec 23, 2004 5.725 5.758 5.688 5.688 1,167,124 -0.03(-0.61%)
Dec 22, 2004 5.649 5.727 5.638 5.723 653,589 +0.04(+0.65%)
Dec 21, 2004 5.552 5.686 5.552 5.686 1,345,111 +0.13(+2.26%)
Dec 20, 2004 5.583 5.604 5.536 5.560 632,192 -0.04(-0.77%)
Dec 17, 2004 5.532 5.632 5.515 5.604 1,409,789 +0.07(+1.30%)
Dec 16, 2004 5.604 5.636 5.527 5.532 1,065,001 -0.10(-1.82%)
Dec 15, 2004 5.591 5.634 5.554 5.634 770,302 +0.02(+0.40%)
Dec 14, 2004 5.552 5.612 5.540 5.612 875,343 +0.02(+0.40%)
Dec 13, 2004 5.622 5.624 5.525 5.589 951,692 -0.03(-0.51%)
Dec 10, 2004 5.564 5.618 5.544 5.618 965,795 +0.01(+0.22%)
Dec 09, 2004 5.593 5.634 5.532 5.606 1,105,364 +0.01(+0.22%)
Dec 08, 2004 5.511 5.595 5.511 5.593 763,007 +0.06(+1.12%)
Dec 07, 2004 5.614 5.620 5.532 5.532 1,393,741 -0.10(-1.72%)
Dec 06, 2004 5.622 5.641 5.497 5.628 1,785,214 +0.00(+0.07%)
Dec 03, 2004 5.532 5.624 5.495 5.624 1,700,597 +0.12(+2.24%)
Dec 02, 2004 5.501 5.538 5.455 5.501 1,303,775 -0.04(-0.71%)
Dec 01, 2004 5.480 5.550 5.425 5.540 3,679,846 +0.22(+4.14%)
Nov 30, 2004 5.435 5.435 5.299 5.320 2,527,797 -0.09(-1.63%)
Nov 29, 2004 5.455 5.480 5.369 5.408 2,094,988 -0.05(-0.83%)
Nov 26, 2004 5.490 5.513 5.449 5.453 394,877 -0.04(-0.67%)
Nov 24, 2004 5.379 5.501 5.379 5.490 1,124,816 +0.03(+0.64%)
Nov 23, 2004 5.353 5.455 5.320 5.455 1,636,892 +0.10(+1.92%)
Nov 22, 2004 5.320 5.408 5.283 5.353 1,783,269 +0.03(+0.50%)
Nov 19, 2004 5.338 5.338 5.274 5.326 1,129,193 -0.01(-0.23%)
Nov 18, 2004 5.408 5.443 5.268 5.338 1,739,015 -0.03(-0.65%)
Nov 17, 2004 5.521 5.550 5.328 5.373 1,810,988 -0.12(-2.24%)
Nov 16, 2004 5.490 5.546 5.435 5.497 1,141,350 +0.00(+0.08%)
Nov 15, 2004 5.460 5.534 5.388 5.492 1,291,131 +0.03(+0.60%)
Nov 12, 2004 5.332 5.460 5.281 5.460 816,014 +0.14(+2.59%)
Nov 11, 2004 5.291 5.322 5.225 5.322 742,096 +0.06(+1.17%)
Nov 10, 2004 5.196 5.272 5.172 5.260 784,891 +0.05(+0.91%)
Nov 09, 2004 5.182 5.217 5.153 5.213 854,432 +0.02(+0.40%)
Nov 08, 2004 5.141 5.192 5.137 5.192 1,397,145 +0.05(+0.88%)
Nov 05, 2004 5.293 5.293 5.139 5.147 2,330,358 -0.15(-2.80%)
Nov 04, 2004 5.186 5.299 5.186 5.295 1,140,864 -0.01(-0.23%)
Nov 03, 2004 5.295 5.307 5.242 5.307 1,754,090 +0.08(+1.53%)
Nov 02, 2004 5.264 5.274 5.209 5.227 1,742,419 -0.04(-0.70%)
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.