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 (%)
Sep 30, 2002 4.808 4.829 4.757 4.818 628,419 -0.00(-0.09%)
Sep 27, 2002 4.921 4.932 4.822 4.822 362,774 -0.12(-2.50%)
Sep 26, 2002 4.847 4.948 4.839 4.946 454,074 +0.09(+1.78%)
Sep 25, 2002 4.843 4.864 4.835 4.860 636,675 +0.02(+0.34%)
Sep 24, 2002 4.862 4.862 4.835 4.843 771,684 -0.03(-0.68%)
Sep 23, 2002 4.833 4.890 4.804 4.876 663,871 +0.02(+0.38%)
Sep 20, 2002 4.870 4.890 4.818 4.857 471,557 -0.01(-0.25%)
Sep 19, 2002 4.860 4.899 4.860 4.870 1,437,984 -0.00(-0.04%)
Sep 18, 2002 4.882 4.911 4.857 4.872 1,076,181 -0.01(-0.17%)
Sep 17, 2002 4.917 4.942 4.880 4.880 853,757 -0.03(-0.63%)
Sep 16, 2002 4.921 4.921 4.897 4.911 586,654 +0.02(+0.42%)
Sep 13, 2002 4.860 4.942 4.812 4.890 1,434,584 -0.01(-0.25%)
Sep 12, 2002 4.985 4.985 4.897 4.903 916,405 -0.08(-1.57%)
Sep 11, 2002 4.952 4.993 4.944 4.981 237,964 +0.02(+0.37%)
Sep 10, 2002 4.901 4.971 4.882 4.963 1,239,356 +0.04(+0.88%)
Sep 09, 2002 4.938 4.938 4.882 4.919 551,688 +0.01(+0.17%)
Sep 06, 2002 4.897 4.921 4.851 4.911 460,388 +0.02(+0.42%)
Sep 05, 2002 4.870 4.903 4.860 4.890 872,697 -0.00(-0.08%)
Sep 04, 2002 4.818 4.909 4.818 4.895 747,402 +0.06(+1.15%)
Sep 03, 2002 4.870 4.911 4.839 4.839 747,402 -0.08(-1.67%)
Aug 30, 2002 4.890 4.932 4.862 4.921 1,107,747 +0.03(+0.63%)
Aug 29, 2002 4.893 4.911 4.841 4.890 826,075 +0.00(+0.00%)
Aug 28, 2002 4.845 4.901 4.831 4.890 1,576,877 +0.01(+0.21%)
Aug 27, 2002 4.901 4.901 4.860 4.880 1,254,897 -0.02(-0.38%)
Aug 26, 2002 4.831 4.899 4.798 4.899 497,782 +0.07(+1.41%)
Aug 23, 2002 4.870 4.901 4.808 4.831 1,830,867 -0.03(-0.68%)
Aug 22, 2002 4.880 4.899 4.841 4.864 3,010,976 +0.01(+0.13%)
Aug 21, 2002 4.829 4.868 4.820 4.857 1,271,894 +0.04(+0.77%)
Aug 20, 2002 4.757 4.825 4.746 4.820 1,046,071 +0.04(+0.73%)
Aug 16, 2002 4.736 4.785 4.722 4.785 961,084 +0.04(+0.74%)
Aug 15, 2002 4.787 4.849 4.736 4.750 1,535,112 -0.00(-0.04%)
Aug 14, 2002 4.715 4.769 4.697 4.752 2,539,418 +0.02(+0.35%)
Aug 13, 2002 4.767 4.849 4.736 4.736 2,818,662 -0.06(-1.29%)
Aug 12, 2002 4.802 4.818 4.715 4.798 2,782,239 -0.35(-6.80%)
Aug 07, 2002 5.148 5.168 5.080 5.148 1,111,147 -0.08(-1.57%)
Aug 06, 2002 5.220 5.337 5.220 5.230 945,058 +0.04(+0.79%)
Aug 05, 2002 5.251 5.302 5.179 5.189 1,129,601 -0.05(-0.94%)
Aug 02, 2002 5.354 5.395 5.191 5.238 1,017,418 -0.15(-2.72%)
Aug 01, 2002 5.488 5.488 5.315 5.385 881,924 -0.10(-1.88%)
Jul 31, 2002 5.461 5.488 5.331 5.488 2,362,159 +0.07(+1.25%)
Jul 30, 2002 5.333 5.516 5.232 5.420 1,217,502 +0.10(+1.90%)
Jul 29, 2002 5.148 5.346 5.148 5.319 1,283,064 +0.26(+5.21%)
Jul 26, 2002 4.963 5.150 4.960 5.055 905,721 +0.14(+2.94%)
Jul 25, 2002 4.757 5.024 4.757 4.911 1,667,206 +0.10(+2.14%)
Jul 24, 2002 4.530 4.979 4.530 4.808 3,343,155 +0.04(+0.91%)
Jul 23, 2002 4.872 5.004 4.746 4.765 1,582,705 -0.11(-2.20%)
Jul 22, 2002 4.963 5.103 4.695 4.872 1,951,306 -0.07(-1.42%)
Jul 19, 2002 5.004 5.024 4.940 4.942 1,572,506 -0.18(-3.58%)
Jul 17, 2002 5.216 5.278 5.059 5.125 1,568,135 +0.06(+1.18%)
Jul 12, 2002 5.096 5.208 5.037 5.065 1,701,201 +0.07(+1.44%)
Jul 11, 2002 5.148 5.148 4.839 4.993 1,387,477 -0.12(-2.41%)
Jul 10, 2002 5.292 5.292 5.117 5.117 934,859 -0.14(-2.74%)
Jul 09, 2002 5.298 5.354 5.261 5.261 602,195 -0.04(-0.70%)
Jul 08, 2002 5.391 5.391 5.298 5.298 1,343,769 -0.09(-1.72%)
Jul 05, 2002 5.333 5.432 5.323 5.391 742,545 +0.06(+1.08%)
Jul 04, 2002 5.354 5.426 5.265 5.333 6,070,517 +0.00(+0.00%)
Jul 03, 2002 5.354 5.426 5.265 5.333 1,523,942 -0.03(-0.54%)
Jul 02, 2002 5.302 5.395 5.234 5.362 1,528,313 +0.05(+0.93%)
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.