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

Highwoods Properties (NY: HIW )

26.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2002 5.453 5.480 5.324 5.480 2,365,372 +0.07(+1.25%)
Jul 30, 2002 5.326 5.509 5.225 5.412 1,219,158 +0.10(+1.90%)
Jul 29, 2002 5.141 5.338 5.141 5.312 1,284,809 +0.26(+5.21%)
Jul 26, 2002 4.956 5.143 4.954 5.048 906,953 +0.14(+2.93%)
Jul 25, 2002 4.750 5.017 4.750 4.904 1,669,474 +0.10(+2.14%)
Jul 24, 2002 4.524 4.972 4.524 4.802 3,347,702 +0.04(+0.91%)
Jul 23, 2002 4.865 4.997 4.740 4.758 1,584,857 -0.11(-2.20%)
Jul 22, 2002 4.956 5.096 4.688 4.865 1,953,961 -0.07(-1.42%)
Jul 19, 2002 4.997 5.017 4.933 4.935 1,574,645 -0.18(-3.58%)
Jul 17, 2002 5.209 5.270 5.052 5.118 1,570,268 +0.06(+1.18%)
Jul 12, 2002 5.089 5.200 5.030 5.059 1,703,515 +0.07(+1.44%)
Jul 11, 2002 5.141 5.141 4.832 4.987 1,389,364 -0.12(-2.41%)
Jul 10, 2002 5.285 5.285 5.110 5.110 936,131 -0.14(-2.74%)
Jul 09, 2002 5.291 5.346 5.254 5.254 603,014 -0.04(-0.70%)
Jul 08, 2002 5.383 5.383 5.291 5.291 1,345,597 -0.09(-1.72%)
Jul 05, 2002 5.326 5.425 5.316 5.383 743,555 +0.06(+1.08%)
Jul 04, 2002 5.346 5.418 5.258 5.326 6,078,773 +0.00(+0.00%)
Jul 03, 2002 5.346 5.418 5.258 5.326 1,526,015 -0.03(-0.54%)
Jul 02, 2002 5.295 5.388 5.227 5.355 1,530,392 +0.05(+0.93%)
Jul 01, 2002 5.346 5.394 5.289 5.305 2,832,708 -0.04(-0.77%)
Jun 28, 2002 5.355 5.449 5.346 5.346 4,645,155 -0.02(-0.38%)
Jun 27, 2002 5.408 5.447 5.266 5.367 4,038,251 -0.09(-1.66%)
Jun 26, 2002 5.573 5.593 5.367 5.458 2,557,461 -0.19(-3.32%)
Jun 25, 2002 5.634 5.684 5.575 5.645 1,329,549 -0.09(-1.61%)
Jun 21, 2002 5.758 5.797 5.729 5.737 2,043,440 +0.02(+0.36%)
Jun 20, 2002 5.727 5.789 5.696 5.717 689,089 -0.01(-0.18%)
Jun 19, 2002 5.729 5.778 5.721 5.727 812,124 -0.00(-0.04%)
Jun 18, 2002 5.719 5.747 5.717 5.729 643,863 -0.01(-0.14%)
Jun 17, 2002 5.696 5.747 5.696 5.737 58,258,968 +0.04(+0.72%)
Jun 14, 2002 5.704 5.766 5.690 5.696 1,802,721 -0.03(-0.54%)
Jun 12, 2002 5.686 5.729 5.665 5.727 603,014 +0.07(+1.27%)
Jun 11, 2002 5.682 5.717 5.655 5.655 518,884 -0.02(-0.36%)
Jun 10, 2002 5.655 5.715 5.634 5.675 514,021 -0.00(-0.04%)
Jun 07, 2002 5.655 5.678 5.593 5.678 919,596 +0.03(+0.58%)
Jun 06, 2002 5.630 5.686 5.618 5.645 696,384 -0.01(-0.15%)
Jun 05, 2002 5.622 5.715 5.604 5.653 1,085,425 +0.13(+2.27%)
May 31, 2002 5.575 5.620 5.527 5.527 923,487 +0.03(+0.49%)
May 28, 2002 5.490 5.527 5.449 5.501 688,117 +0.04(+0.75%)
May 27, 2002 5.490 5.589 5.429 5.460 6,662,336 +0.00(+0.00%)
May 24, 2002 5.490 5.589 5.429 5.460 605,932 -0.03(-0.56%)
May 23, 2002 5.388 5.521 5.388 5.490 887,987 +0.08(+1.52%)
May 22, 2002 5.408 5.410 5.351 5.408 1,082,508 -0.01(-0.19%)
May 21, 2002 5.466 5.466 5.402 5.418 717,295 -0.03(-0.49%)
May 20, 2002 5.470 5.470 5.406 5.445 897,713 -0.05(-0.86%)
May 17, 2002 5.431 5.492 5.388 5.492 812,124 +0.08(+1.48%)
May 16, 2002 5.420 5.447 5.367 5.412 768,843 -0.04(-0.68%)
May 15, 2002 5.351 5.460 5.351 5.449 800,939 +0.06(+1.18%)
May 14, 2002 5.367 5.396 5.326 5.386 1,354,350 +0.02(+0.38%)
May 13, 2002 5.359 5.449 5.346 5.365 1,176,850 -0.05(-0.84%)
May 10, 2002 5.542 5.548 5.406 5.410 817,959 -0.12(-2.12%)
May 09, 2002 5.490 5.601 5.490 5.527 1,010,535 +0.02(+0.41%)
May 08, 2002 5.486 5.542 5.449 5.505 1,067,919 -0.01(-0.26%)
May 07, 2002 5.476 5.519 5.449 5.519 1,835,789 +0.05(+0.83%)
May 06, 2002 5.624 5.655 5.472 5.474 41,288,488 -0.20(-3.52%)
May 03, 2002 5.706 5.745 5.655 5.673 1,625,707 -0.08(-1.46%)
May 02, 2002 5.737 5.830 5.680 5.758 1,348,028 -0.14(-2.41%)
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.