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 (%)
Oct 31, 2002 4.113 4.125 4.057 4.113 3,503,318 +0.07(+1.78%)
Oct 30, 2002 4.082 4.113 4.020 4.041 1,641,755 -0.01(-0.25%)
Oct 29, 2002 4.178 4.178 4.010 4.051 1,604,796 -0.15(-3.53%)
Oct 28, 2002 4.269 4.304 4.191 4.199 1,253,200 -0.06(-1.35%)
Oct 25, 2002 4.215 4.275 4.207 4.257 1,000,323 +0.04(+0.98%)
Oct 24, 2002 4.215 4.285 4.215 4.215 1,669,960 +0.00(+0.00%)
Oct 23, 2002 4.267 4.267 4.189 4.215 771,274 -0.03(-0.63%)
Oct 22, 2002 4.283 4.308 4.242 4.242 1,426,809 -0.06(-1.29%)
Oct 21, 2002 4.277 4.318 4.267 4.298 1,439,453 +0.02(+0.43%)
Oct 18, 2002 4.359 4.380 4.279 4.279 1,454,529 -0.08(-1.84%)
Oct 17, 2002 4.298 4.359 4.298 4.359 1,203,110 +0.08(+1.92%)
Oct 16, 2002 4.287 4.304 4.205 4.277 1,003,240 -0.06(-1.42%)
Oct 15, 2002 4.246 4.390 4.207 4.339 2,124,166 +0.20(+4.77%)
Oct 14, 2002 4.215 4.236 4.113 4.141 2,290,968 -0.10(-2.38%)
Oct 11, 2002 4.246 4.349 4.230 4.242 934,185 +0.05(+1.18%)
Oct 10, 2002 4.072 4.205 3.989 4.193 2,312,365 +0.07(+1.70%)
Oct 09, 2002 4.298 4.302 4.051 4.123 1,402,494 -0.20(-4.52%)
Oct 08, 2002 4.421 4.475 4.257 4.318 1,701,570 -0.15(-3.40%)
Oct 07, 2002 4.688 4.688 4.462 4.470 648,240 -0.20(-4.23%)
Oct 04, 2002 4.709 4.738 4.627 4.668 560,706 -0.05(-1.00%)
Oct 03, 2002 4.668 4.956 4.647 4.715 590,856 +0.05(+1.01%)
Oct 02, 2002 4.812 4.812 4.658 4.668 737,720 -0.12(-2.58%)
Oct 01, 2002 4.843 4.851 4.732 4.791 485,329 -0.02(-0.43%)
Sep 30, 2002 4.802 4.822 4.750 4.812 629,274 -0.00(-0.09%)
Sep 27, 2002 4.915 4.925 4.816 4.816 363,267 -0.12(-2.50%)
Sep 26, 2002 4.841 4.941 4.832 4.939 454,692 +0.09(+1.78%)
Sep 25, 2002 4.837 4.857 4.828 4.853 637,541 +0.02(+0.34%)
Sep 24, 2002 4.855 4.855 4.828 4.837 772,733 -0.03(-0.68%)
Sep 23, 2002 4.826 4.884 4.797 4.869 664,774 +0.02(+0.38%)
Sep 20, 2002 4.863 4.884 4.812 4.851 472,199 -0.01(-0.25%)
Sep 19, 2002 4.853 4.892 4.853 4.863 1,439,939 -0.00(-0.04%)
Sep 18, 2002 4.876 4.904 4.851 4.865 1,077,645 -0.01(-0.17%)
Sep 17, 2002 4.911 4.935 4.874 4.874 854,918 -0.03(-0.63%)
Sep 16, 2002 4.915 4.915 4.890 4.904 587,452 +0.02(+0.42%)
Sep 13, 2002 4.853 4.935 4.806 4.884 1,436,535 -0.01(-0.25%)
Sep 12, 2002 4.978 4.978 4.890 4.896 917,651 -0.08(-1.57%)
Sep 11, 2002 4.945 4.987 4.937 4.974 238,287 +0.02(+0.37%)
Sep 10, 2002 4.894 4.964 4.876 4.956 1,241,042 +0.04(+0.88%)
Sep 09, 2002 4.931 4.931 4.876 4.913 552,438 +0.01(+0.17%)
Sep 06, 2002 4.890 4.915 4.845 4.904 461,014 +0.02(+0.42%)
Sep 05, 2002 4.863 4.896 4.853 4.884 873,884 -0.00(-0.08%)
Sep 04, 2002 4.812 4.902 4.812 4.888 748,418 +0.06(+1.15%)
Sep 03, 2002 4.863 4.904 4.832 4.832 748,418 -0.08(-1.67%)
Aug 30, 2002 4.884 4.925 4.855 4.915 1,109,254 +0.03(+0.63%)
Aug 29, 2002 4.886 4.904 4.834 4.884 827,199 +0.00(+0.00%)
Aug 28, 2002 4.839 4.894 4.824 4.884 1,579,022 +0.01(+0.21%)
Aug 27, 2002 4.894 4.894 4.853 4.874 1,256,604 -0.02(-0.38%)
Aug 26, 2002 4.824 4.892 4.791 4.892 498,459 +0.07(+1.41%)
Aug 23, 2002 4.863 4.894 4.802 4.824 1,833,358 -0.03(-0.68%)
Aug 22, 2002 4.874 4.892 4.834 4.857 3,015,071 +0.01(+0.13%)
Aug 21, 2002 4.822 4.861 4.814 4.851 1,273,624 +0.04(+0.77%)
Aug 20, 2002 4.750 4.818 4.740 4.814 1,047,494 +0.03(+0.73%)
Aug 16, 2002 4.730 4.779 4.715 4.779 962,391 +0.03(+0.74%)
Aug 15, 2002 4.781 4.843 4.730 4.744 1,537,200 -0.00(-0.04%)
Aug 14, 2002 4.709 4.762 4.691 4.746 2,542,872 +0.02(+0.35%)
Aug 13, 2002 4.760 4.843 4.730 4.730 2,822,496 -0.06(-1.29%)
Aug 12, 2002 4.795 4.812 4.709 4.791 2,786,023 -0.35(-6.80%)
Aug 07, 2002 5.141 5.161 5.073 5.141 1,112,658 -0.08(-1.57%)
Aug 06, 2002 5.213 5.330 5.213 5.223 946,343 +0.04(+0.79%)
Aug 05, 2002 5.244 5.295 5.172 5.182 1,131,138 -0.05(-0.94%)
Aug 02, 2002 5.346 5.388 5.184 5.231 1,018,802 -0.15(-2.72%)
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.