Skip to main content

Highwoods Properties (NY: HIW )

33.05 +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.16 11.36 11.14 11.14 2,228,378 -0.04(-0.38%)
Jun 27, 2002 11.27 11.36 10.98 11.19 1,937,233 -0.19(-1.66%)
Jun 26, 2002 11.62 11.66 11.19 11.38 1,226,867 -0.39(-3.32%)
Jun 25, 2002 11.75 11.85 11.62 11.77 637,812 -0.19(-1.61%)
Jun 21, 2002 12.00 12.08 11.94 11.96 980,281 +0.04(+0.36%)
Jun 20, 2002 11.94 12.07 11.87 11.92 330,570 -0.02(-0.18%)
Jun 19, 2002 11.94 12.05 11.93 11.94 389,592 -0.00(-0.04%)
Jun 18, 2002 11.92 11.98 11.92 11.94 308,874 -0.02(-0.14%)
Jun 17, 2002 11.87 11.98 11.87 11.96 27,948,040 +0.09(+0.72%)
Jun 14, 2002 11.89 12.02 11.86 11.87 864,802 -0.06(-0.54%)
Jun 12, 2002 11.85 11.94 11.81 11.94 289,278 +0.15(+1.27%)
Jun 11, 2002 11.84 11.92 11.79 11.79 248,919 -0.04(-0.36%)
Jun 10, 2002 11.79 11.91 11.75 11.83 246,586 -0.00(-0.04%)
Jun 07, 2002 11.79 11.84 11.66 11.84 441,149 +0.07(+0.58%)
Jun 06, 2002 11.74 11.85 11.71 11.77 334,070 -0.02(-0.15%)
Jun 05, 2002 11.72 11.91 11.68 11.78 520,701 +0.26(+2.27%)
May 31, 2002 11.62 11.72 11.52 11.52 443,016 +0.06(+0.49%)
May 28, 2002 11.45 11.52 11.36 11.47 330,104 +0.09(+0.75%)
May 27, 2002 11.45 11.65 11.32 11.38 3,196,061 +0.00(+0.00%)
May 24, 2002 11.45 11.65 11.32 11.38 290,678 -0.06(-0.56%)
May 23, 2002 11.23 11.51 11.23 11.45 425,986 +0.17(+1.52%)
May 22, 2002 11.27 11.28 11.15 11.27 519,301 -0.02(-0.19%)
May 21, 2002 11.39 11.39 11.26 11.29 344,101 -0.06(-0.49%)
May 20, 2002 11.40 11.40 11.27 11.35 430,651 -0.10(-0.86%)
May 17, 2002 11.32 11.45 11.23 11.45 389,592 +0.17(+1.48%)
May 16, 2002 11.30 11.36 11.19 11.28 368,830 -0.08(-0.68%)
May 15, 2002 11.15 11.38 11.15 11.36 384,227 +0.13(+1.18%)
May 14, 2002 11.19 11.25 11.10 11.23 649,710 +0.04(+0.38%)
May 13, 2002 11.17 11.36 11.14 11.18 564,559 -0.09(-0.84%)
May 10, 2002 11.55 11.56 11.27 11.28 392,392 -0.24(-2.12%)
May 09, 2002 11.45 11.68 11.45 11.52 484,774 +0.05(+0.41%)
May 08, 2002 11.44 11.55 11.36 11.47 512,303 -0.03(-0.26%)
May 07, 2002 11.41 11.51 11.36 11.51 880,666 +0.09(+0.83%)
May 06, 2002 11.72 11.79 11.41 11.41 19,806,950 -0.42(-3.52%)
May 03, 2002 11.90 11.98 11.79 11.83 779,885 -0.18(-1.46%)
May 02, 2002 11.96 12.15 11.84 12.00 646,677 -0.30(-2.40%)
May 01, 2002 12.09 12.30 12.02 12.30 437,883 +0.24(+2.03%)
Apr 30, 2002 11.77 12.08 11.77 12.05 839,141 +0.32(+2.70%)
Apr 29, 2002 11.77 11.83 11.64 11.74 587,422 +0.06(+0.51%)
Apr 26, 2002 11.79 11.95 11.64 11.68 1,150,348 -0.11(-0.95%)
Apr 25, 2002 11.81 11.90 11.73 11.79 285,545 +0.02(+0.15%)
Apr 24, 2002 11.83 12.03 11.72 11.77 409,889 +0.05(+0.40%)
Apr 23, 2002 11.84 11.90 11.67 11.72 665,340 -0.17(-1.44%)
Apr 22, 2002 12.05 12.07 11.90 11.90 271,315 -0.19(-1.60%)
Apr 19, 2002 12.32 12.32 12.05 12.09 158,869 -0.13(-1.05%)
Apr 18, 2002 12.17 12.47 12.11 12.22 268,982 +0.00(+0.00%)
Apr 17, 2002 12.32 12.43 12.07 12.22 329,404 -0.11(-0.87%)
Apr 16, 2002 12.49 12.52 12.29 12.32 339,669 -0.16(-1.27%)
Apr 15, 2002 12.54 12.55 12.33 12.48 299,076 -0.07(-0.58%)
Apr 12, 2002 12.54 12.58 12.49 12.56 684,703 +0.01(+0.07%)
Apr 11, 2002 12.58 12.59 12.47 12.55 487,574 -0.04(-0.31%)
Apr 10, 2002 12.54 12.62 12.48 12.59 491,540 +0.04(+0.34%)
Apr 09, 2002 12.34 12.60 12.30 12.54 1,039,303 +0.15(+1.21%)
Apr 08, 2002 12.10 12.41 12.05 12.39 299,543 +0.26(+2.12%)
Apr 05, 2002 12.07 12.20 12.05 12.14 280,646 +0.05(+0.43%)
Apr 04, 2002 12.07 12.17 12.00 12.08 248,219 +0.02(+0.14%)
Apr 03, 2002 12.05 12.15 12.05 12.07 610,284 +0.03(+0.25%)
Apr 02, 2002 12.06 12.11 11.99 12.04 206,227 +0.03(+0.21%)
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.