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 (%)
Apr 30, 2009 5.308 5.335 4.940 4.940 8,215,789 -0.35(-6.65%)
Apr 29, 2009 5.125 5.331 5.090 5.292 8,968,669 +0.21(+4.18%)
Apr 28, 2009 4.870 5.247 4.820 5.080 5,750,343 +0.13(+2.58%)
Apr 27, 2009 5.273 5.311 4.820 4.952 8,435,726 -0.43(-7.96%)
Apr 24, 2009 5.030 5.527 4.948 5.381 10,178,936 +0.38(+7.62%)
Apr 23, 2009 4.831 5.030 4.660 5.000 8,930,060 +0.17(+3.54%)
Apr 22, 2009 4.868 5.076 4.728 4.829 13,358,906 -0.25(-4.87%)
Apr 21, 2009 4.497 5.100 4.380 5.076 13,909,822 +0.53(+11.64%)
Apr 20, 2009 5.037 5.037 4.524 4.547 9,793,769 -0.62(-12.03%)
Apr 17, 2009 5.199 5.405 5.039 5.168 8,932,319 -0.11(-1.99%)
Apr 16, 2009 4.991 5.432 4.804 5.273 10,154,741 +0.28(+5.56%)
Apr 15, 2009 4.575 5.012 4.526 4.995 10,174,919 +0.40(+8.69%)
Apr 14, 2009 5.041 5.041 4.588 4.596 11,938,779 -0.53(-10.29%)
Apr 13, 2009 4.866 5.222 4.682 5.123 9,710,170 +0.19(+3.93%)
Apr 09, 2009 4.462 4.940 4.415 4.930 9,837,190 +0.66(+15.37%)
Apr 08, 2009 4.242 4.339 4.157 4.273 7,953,358 +0.07(+1.62%)
Apr 07, 2009 4.514 4.577 4.199 4.205 7,649,443 -0.44(-9.57%)
Apr 06, 2009 4.812 4.820 4.446 4.650 9,948,586 -0.27(-5.44%)
Apr 03, 2009 4.477 4.917 4.353 4.917 13,253,245 +0.42(+9.44%)
Apr 02, 2009 4.345 4.567 4.211 4.493 14,212,289 +0.30(+7.28%)
Apr 01, 2009 4.269 4.363 4.122 4.188 10,813,251 -0.22(-5.04%)
Mar 31, 2009 4.079 4.472 4.032 4.411 13,501,708 +0.43(+10.75%)
Mar 30, 2009 3.954 4.026 3.890 3.982 9,839,380 -0.34(-7.82%)
Mar 26, 2009 4.312 4.339 4.007 4.320 14,454,454 +0.07(+1.65%)
Mar 25, 2009 4.240 4.398 3.896 4.250 9,829,590 +0.06(+1.33%)
Mar 24, 2009 4.491 4.643 4.176 4.194 10,912,434 -0.40(-8.61%)
Mar 23, 2009 4.176 4.617 4.168 4.590 11,679,485 +0.70(+18.06%)
Mar 20, 2009 4.240 4.264 3.877 3.888 9,201,286 -0.54(-12.29%)
Mar 19, 2009 4.563 4.571 4.194 4.432 7,692,204 -0.06(-1.44%)
Mar 18, 2009 4.211 4.512 4.058 4.497 10,021,972 +0.25(+5.76%)
Mar 17, 2009 3.894 4.269 3.811 4.252 8,627,467 +0.41(+10.72%)
Mar 16, 2009 4.291 4.310 3.828 3.840 10,618,796 -0.39(-9.20%)
Mar 13, 2009 4.291 4.347 4.056 4.229 0 -0.09(-2.10%)
Mar 12, 2009 3.984 4.355 3.916 4.320 8,481,177 +0.31(+7.81%)
Mar 11, 2009 3.991 4.147 3.838 4.007 10,111,582 +0.08(+1.94%)
Mar 10, 2009 3.546 3.962 3.482 3.931 12,447,983 +0.52(+15.21%)
Mar 09, 2009 3.369 3.496 3.319 3.412 5,728,018 -0.03(-0.90%)
Mar 06, 2009 3.531 3.550 3.198 3.443 0 -0.04(-1.12%)
Mar 05, 2009 3.657 3.768 3.431 3.482 10,481,044 -0.33(-8.69%)
Mar 04, 2009 3.768 3.921 3.659 3.814 8,560,206 +0.25(+6.93%)
Mar 02, 2009 3.818 3.863 3.515 3.566 10,068,112 -0.32(-8.31%)
Feb 27, 2009 3.894 4.036 3.842 3.890 0 -0.08(-1.92%)
Feb 26, 2009 4.217 4.314 3.933 3.966 9,965,487 -0.15(-3.75%)
Feb 25, 2009 4.184 4.332 3.945 4.120 8,187,165 -0.13(-2.96%)
Feb 24, 2009 3.949 4.277 3.851 4.246 9,781,026 +0.38(+9.80%)
Feb 23, 2009 4.205 4.238 3.851 3.867 10,735,889 -0.28(-6.85%)
Feb 20, 2009 3.811 4.188 3.723 4.151 0 +0.26(+6.78%)
Feb 19, 2009 4.203 4.203 3.834 3.888 6,911,895 -0.21(-5.08%)
Feb 18, 2009 4.153 4.174 3.857 4.096 7,993,423 +0.04(+0.91%)
Feb 17, 2009 3.980 4.221 3.943 4.059 9,691,682 -0.30(-6.81%)
Feb 13, 2009 4.542 4.606 4.337 4.355 0 -0.20(-4.30%)
Feb 12, 2009 4.367 4.621 4.192 4.551 9,105,877 +0.06(+1.42%)
Feb 11, 2009 4.415 4.590 4.252 4.487 7,643,810 +0.07(+1.63%)
Feb 10, 2009 4.843 4.921 4.400 4.415 9,370,076 -0.51(-10.41%)
Feb 09, 2009 4.800 4.963 4.703 4.928 4,653,532 +0.10(+2.00%)
Feb 06, 2009 4.442 4.938 4.411 4.831 0 +0.39(+8.71%)
Feb 05, 2009 4.534 4.633 4.334 4.444 10,134,781 -0.18(-3.92%)
Feb 04, 2009 4.796 4.868 4.619 4.625 5,988,463 -0.17(-3.56%)
Feb 03, 2009 4.907 4.907 4.703 4.796 6,129,255 -0.11(-2.27%)
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.