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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.557 5.584 5.425 5.584 2,321,308 +0.07(+1.25%)
Jul 30, 2002 5.427 5.614 5.324 5.515 1,196,447 +0.10(+1.90%)
Jul 29, 2002 5.238 5.440 5.238 5.412 1,260,875 +0.27(+5.21%)
Jul 26, 2002 5.050 5.241 5.048 5.144 890,057 +0.15(+2.93%)
Jul 25, 2002 4.840 5.113 4.840 4.997 1,638,373 +0.10(+2.14%)
Jul 24, 2002 4.610 5.067 4.610 4.893 3,285,338 +0.04(+0.91%)
Jul 23, 2002 4.958 5.092 4.830 4.849 1,555,333 -0.11(-2.20%)
Jul 22, 2002 5.050 5.192 4.777 4.958 1,917,560 -0.07(-1.42%)
Jul 19, 2002 5.092 5.113 5.027 5.029 1,545,311 -0.19(-3.58%)
Jul 17, 2002 5.308 5.370 5.148 5.215 1,541,016 +0.06(+1.18%)
Jul 12, 2002 5.186 5.299 5.125 5.155 1,671,780 +0.07(+1.44%)
Jul 11, 2002 5.238 5.238 4.924 5.081 1,363,482 -0.13(-2.41%)
Jul 10, 2002 5.385 5.385 5.207 5.207 918,692 -0.15(-2.74%)
Jul 09, 2002 5.391 5.448 5.354 5.354 591,780 -0.04(-0.70%)
Jul 08, 2002 5.486 5.486 5.391 5.391 1,320,530 -0.09(-1.72%)
Jul 05, 2002 5.427 5.528 5.417 5.486 729,703 +0.06(+1.08%)
Jul 04, 2002 5.448 5.521 5.358 5.427 5,965,532 +0.00(+0.00%)
Jul 03, 2002 5.448 5.521 5.358 5.427 1,497,587 -0.03(-0.54%)
Jul 02, 2002 5.396 5.490 5.326 5.456 1,501,882 +0.05(+0.93%)
Jul 01, 2002 5.448 5.496 5.389 5.406 2,779,938 -0.04(-0.77%)
Jun 28, 2002 5.456 5.553 5.448 5.448 4,558,621 -0.02(-0.38%)
Jun 27, 2002 5.511 5.551 5.366 5.469 3,963,022 -0.09(-1.66%)
Jun 26, 2002 5.678 5.699 5.469 5.561 2,509,819 -0.19(-3.32%)
Jun 25, 2002 5.741 5.792 5.681 5.752 1,304,781 -0.09(-1.61%)
Jun 21, 2002 5.867 5.907 5.838 5.846 2,005,373 +0.02(+0.36%)
Jun 20, 2002 5.836 5.898 5.804 5.825 676,252 -0.01(-0.18%)
Jun 19, 2002 5.838 5.888 5.829 5.836 796,995 -0.00(-0.04%)
Jun 18, 2002 5.827 5.857 5.825 5.838 631,869 -0.01(-0.14%)
Jun 17, 2002 5.804 5.857 5.804 5.846 57,173,664 +0.04(+0.72%)
Jun 14, 2002 5.813 5.875 5.798 5.804 1,769,138 -0.03(-0.54%)
Jun 12, 2002 5.794 5.838 5.773 5.836 591,780 +0.07(+1.27%)
Jun 11, 2002 5.790 5.825 5.762 5.762 509,217 -0.02(-0.36%)
Jun 10, 2002 5.762 5.823 5.741 5.783 504,445 -0.00(-0.04%)
Jun 07, 2002 5.762 5.785 5.699 5.785 902,465 +0.03(+0.58%)
Jun 06, 2002 5.737 5.794 5.725 5.752 683,411 -0.01(-0.15%)
Jun 05, 2002 5.729 5.823 5.710 5.760 1,065,205 +0.13(+2.27%)
May 31, 2002 5.681 5.727 5.632 5.632 906,283 +0.03(+0.49%)
May 28, 2002 5.595 5.632 5.553 5.605 675,298 +0.04(+0.75%)
May 27, 2002 5.595 5.695 5.532 5.563 6,538,224 +0.00(+0.00%)
May 24, 2002 5.595 5.695 5.532 5.563 594,644 -0.03(-0.56%)
May 23, 2002 5.490 5.626 5.490 5.595 871,445 +0.08(+1.52%)
May 22, 2002 5.511 5.513 5.452 5.511 1,062,342 -0.01(-0.19%)
May 21, 2002 5.569 5.569 5.505 5.521 703,932 -0.03(-0.49%)
May 20, 2002 5.574 5.574 5.509 5.549 880,989 -0.05(-0.86%)
May 17, 2002 5.534 5.597 5.490 5.597 796,995 +0.08(+1.48%)
May 16, 2002 5.523 5.551 5.469 5.515 754,520 -0.04(-0.68%)
May 15, 2002 5.452 5.563 5.452 5.553 786,018 +0.06(+1.18%)
May 14, 2002 5.469 5.498 5.427 5.488 1,329,120 +0.02(+0.38%)
May 13, 2002 5.461 5.553 5.448 5.467 1,154,927 -0.05(-0.84%)
May 10, 2002 5.647 5.653 5.509 5.513 802,722 -0.12(-2.12%)
May 09, 2002 5.595 5.708 5.595 5.632 991,710 +0.02(+0.41%)
May 08, 2002 5.590 5.647 5.553 5.609 1,048,024 -0.01(-0.26%)
May 07, 2002 5.580 5.624 5.553 5.624 1,801,590 +0.05(+0.83%)
May 06, 2002 5.731 5.762 5.576 5.578 40,519,328 -0.20(-3.52%)
May 03, 2002 5.815 5.854 5.762 5.781 1,595,422 -0.09(-1.46%)
May 02, 2002 5.846 5.940 5.787 5.867 1,322,916 -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.