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

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2002 5.760 5.915 5.760 5.900 1,714,310 +0.16(+2.70%)
Apr 29, 2002 5.760 5.791 5.699 5.745 1,200,064 +0.03(+0.51%)
Apr 26, 2002 5.772 5.848 5.697 5.716 2,350,087 -0.05(-0.95%)
Apr 25, 2002 5.781 5.823 5.741 5.770 583,351 +0.01(+0.15%)
Apr 24, 2002 5.791 5.890 5.739 5.762 837,376 +0.02(+0.40%)
Apr 23, 2002 5.793 5.823 5.713 5.739 1,359,247 -0.08(-1.44%)
Apr 22, 2002 5.896 5.906 5.823 5.823 554,279 -0.09(-1.60%)
Apr 19, 2002 6.032 6.032 5.896 5.917 324,560 -0.06(-1.05%)
Apr 18, 2002 5.959 6.106 5.927 5.980 549,513 +0.00(+0.00%)
Apr 17, 2002 6.032 6.085 5.906 5.980 672,951 -0.05(-0.87%)
Apr 16, 2002 6.114 6.127 6.013 6.032 693,921 -0.08(-1.27%)
Apr 15, 2002 6.137 6.144 6.034 6.110 610,994 -0.04(-0.58%)
Apr 12, 2002 6.137 6.156 6.112 6.146 1,398,804 +0.00(+0.07%)
Apr 11, 2002 6.158 6.162 6.106 6.141 996,082 -0.02(-0.31%)
Apr 10, 2002 6.139 6.179 6.110 6.160 1,004,184 +0.02(+0.34%)
Apr 09, 2002 6.039 6.169 6.022 6.139 2,123,228 +0.07(+1.21%)
Apr 08, 2002 5.921 6.076 5.898 6.066 611,947 +0.13(+2.12%)
Apr 05, 2002 5.906 5.969 5.896 5.940 573,343 +0.03(+0.43%)
Apr 04, 2002 5.909 5.955 5.875 5.915 507,096 +0.01(+0.14%)
Apr 03, 2002 5.900 5.946 5.896 5.906 1,246,770 +0.01(+0.25%)
Apr 02, 2002 5.904 5.927 5.867 5.892 421,309 +0.01(+0.21%)
Apr 01, 2002 5.875 5.904 5.825 5.879 648,168 -0.01(-0.25%)
Mar 29, 2002 5.948 5.959 5.865 5.894 1,118,090 +0.00(+0.00%)
Mar 28, 2002 5.948 5.959 5.865 5.894 1,118,090 -0.04(-0.74%)
Mar 27, 2002 5.927 5.959 5.898 5.938 562,381 +0.04(+0.68%)
Mar 26, 2002 5.844 5.936 5.825 5.898 616,713 +0.05(+0.93%)
Mar 25, 2002 5.865 5.865 5.781 5.844 481,836 +0.00(+0.00%)
Mar 22, 2002 5.900 5.938 5.844 5.844 655,793 -0.08(-1.42%)
Mar 21, 2002 5.802 5.927 5.799 5.927 504,236 +0.07(+1.25%)
Mar 20, 2002 5.917 5.917 5.833 5.854 418,926 -0.01(-0.25%)
Mar 19, 2002 5.829 5.875 5.810 5.869 463,249 +0.05(+0.94%)
Mar 18, 2002 5.833 5.854 5.781 5.814 722,993 +0.01(+0.11%)
Mar 15, 2002 5.665 5.854 5.665 5.808 797,342 -0.02(-0.40%)
Mar 14, 2002 5.680 5.841 5.680 5.831 655,793 +0.10(+1.72%)
Mar 13, 2002 5.776 5.776 5.688 5.732 465,156 -0.04(-0.76%)
Mar 12, 2002 5.718 5.787 5.707 5.776 549,036 -0.02(-0.29%)
Mar 11, 2002 5.739 5.808 5.718 5.793 542,364 +0.00(+0.04%)
Mar 08, 2002 5.823 5.856 5.776 5.791 1,246,294 -0.03(-0.58%)
Mar 07, 2002 5.852 5.875 5.797 5.825 848,338 -0.03(-0.47%)
Mar 06, 2002 5.749 5.858 5.713 5.852 550,466 +0.08(+1.38%)
Mar 05, 2002 5.728 5.823 5.728 5.772 869,308 +0.02(+0.40%)
Mar 04, 2002 5.686 5.749 5.655 5.749 724,900 +0.07(+1.29%)
Mar 01, 2002 5.634 5.686 5.611 5.676 566,194 +0.05(+0.97%)
Feb 28, 2002 5.571 5.665 5.508 5.621 6,128,050 +0.04(+0.64%)
Feb 27, 2002 5.602 5.613 5.548 5.585 595,743 -0.02(-0.30%)
Feb 26, 2002 5.592 5.632 5.583 5.602 1,366,872 -0.01(-0.15%)
Feb 25, 2002 5.665 5.665 5.583 5.611 681,053 -0.03(-0.59%)
Feb 22, 2002 5.518 5.644 5.495 5.644 1,007,520 +0.13(+2.40%)
Feb 21, 2002 5.634 5.634 5.497 5.512 1,456,472 -0.10(-1.79%)
Feb 20, 2002 5.659 5.663 5.606 5.613 1,177,188 +0.01(+0.11%)
Feb 19, 2002 5.655 5.655 5.606 5.606 612,900 -0.00(-0.07%)
Feb 18, 2002 5.634 5.634 5.590 5.611 1,093,307 +0.00(+0.00%)
Feb 15, 2002 5.634 5.634 5.590 5.611 1,093,307 +0.01(+0.15%)
Feb 14, 2002 5.581 5.617 5.560 5.602 908,865 +0.05(+0.95%)
Feb 13, 2002 5.571 5.579 5.537 5.550 879,793 +0.00(+0.00%)
Feb 12, 2002 5.602 5.602 5.550 5.550 1,031,826 +0.00(+0.00%)
Feb 11, 2002 5.541 5.571 5.529 5.550 1,522,242 +0.03(+0.46%)
Feb 08, 2002 5.499 5.535 5.476 5.525 25,882,412 +0.03(+0.46%)
Feb 07, 2002 5.541 5.541 5.495 5.499 1,439,791 -0.04(-0.64%)
Feb 06, 2002 5.541 5.560 5.476 5.535 1,063,282 -0.13(-2.30%)
Feb 05, 2002 5.739 5.751 5.665 5.665 950,329 -0.05(-0.92%)
Feb 04, 2002 5.636 5.722 5.636 5.718 1,057,562 +0.08(+1.45%)
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.