Skip to main content

Highwoods Properties (NY: HIW )

33.58 +0.53 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.18 11.37 11.16 11.16 2,225,351 -0.04(-0.38%)
Jun 27, 2002 11.29 11.37 10.99 11.20 1,934,601 -0.19(-1.66%)
Jun 26, 2002 11.63 11.68 11.20 11.39 1,225,201 -0.39(-3.32%)
Jun 25, 2002 11.76 11.86 11.64 11.78 636,946 -0.19(-1.61%)
Jun 21, 2002 12.02 12.10 11.96 11.98 978,949 +0.04(+0.36%)
Jun 20, 2002 11.95 12.08 11.89 11.93 330,121 -0.02(-0.18%)
Jun 19, 2002 11.96 12.06 11.94 11.95 389,063 -0.00(-0.04%)
Jun 18, 2002 11.94 12.00 11.93 11.96 308,455 -0.02(-0.14%)
Jun 17, 2002 11.89 12.00 11.89 11.98 27,910,076 +0.09(+0.72%)
Jun 14, 2002 11.91 12.04 11.88 11.89 863,628 -0.06(-0.54%)
Jun 12, 2002 11.87 11.96 11.83 11.95 288,885 +0.15(+1.27%)
Jun 11, 2002 11.86 11.93 11.80 11.80 248,581 -0.04(-0.36%)
Jun 10, 2002 11.80 11.93 11.76 11.85 246,251 -0.00(-0.04%)
Jun 07, 2002 11.80 11.85 11.68 11.85 440,550 +0.07(+0.58%)
Jun 06, 2002 11.75 11.87 11.73 11.78 333,616 -0.02(-0.15%)
Jun 05, 2002 11.74 11.93 11.70 11.80 519,994 +0.26(+2.27%)
May 31, 2002 11.64 11.73 11.54 11.54 442,414 +0.06(+0.49%)
May 28, 2002 11.46 11.54 11.37 11.48 329,655 +0.09(+0.75%)
May 27, 2002 11.46 11.67 11.33 11.40 3,191,719 +0.00(+0.00%)
May 24, 2002 11.46 11.67 11.33 11.40 290,283 -0.06(-0.56%)
May 23, 2002 11.25 11.53 11.25 11.46 425,407 +0.17(+1.52%)
May 22, 2002 11.29 11.29 11.17 11.29 518,596 -0.02(-0.19%)
May 21, 2002 11.41 11.41 11.28 11.31 343,634 -0.06(-0.49%)
May 20, 2002 11.42 11.42 11.28 11.37 430,066 -0.10(-0.86%)
May 17, 2002 11.34 11.46 11.25 11.46 389,063 +0.17(+1.48%)
May 16, 2002 11.31 11.37 11.20 11.30 368,329 -0.08(-0.68%)
May 15, 2002 11.17 11.40 11.17 11.37 383,705 +0.13(+1.18%)
May 14, 2002 11.20 11.26 11.12 11.24 648,827 +0.04(+0.38%)
May 13, 2002 11.19 11.37 11.16 11.20 563,792 -0.09(-0.84%)
May 10, 2002 11.57 11.58 11.28 11.29 391,859 -0.24(-2.12%)
May 09, 2002 11.46 11.69 11.46 11.54 484,116 +0.05(+0.41%)
May 08, 2002 11.45 11.57 11.37 11.49 511,607 -0.03(-0.26%)
May 07, 2002 11.43 11.52 11.37 11.52 879,470 +0.09(+0.83%)
May 06, 2002 11.74 11.80 11.42 11.43 19,780,044 -0.42(-3.52%)
May 03, 2002 11.91 11.99 11.80 11.84 778,826 -0.18(-1.46%)
May 02, 2002 11.98 12.17 11.86 12.02 645,799 -0.30(-2.41%)
May 01, 2002 12.10 12.31 12.03 12.31 437,288 +0.24(+2.03%)
Apr 30, 2002 11.78 12.10 11.78 12.07 838,001 +0.32(+2.70%)
Apr 29, 2002 11.78 11.85 11.66 11.75 586,624 +0.06(+0.51%)
Apr 26, 2002 11.81 11.96 11.65 11.69 1,148,786 -0.11(-0.95%)
Apr 25, 2002 11.83 11.91 11.74 11.80 285,158 +0.02(+0.15%)
Apr 24, 2002 11.85 12.05 11.74 11.79 409,332 +0.05(+0.40%)
Apr 23, 2002 11.85 11.91 11.69 11.74 664,436 -0.17(-1.44%)
Apr 22, 2002 12.06 12.08 11.91 11.91 270,946 -0.19(-1.60%)
Apr 19, 2002 12.34 12.34 12.06 12.10 158,654 -0.13(-1.05%)
Apr 18, 2002 12.19 12.49 12.13 12.23 268,617 +0.00(+0.00%)
Apr 17, 2002 12.34 12.45 12.08 12.23 328,956 -0.11(-0.87%)
Apr 16, 2002 12.51 12.53 12.30 12.34 339,207 -0.16(-1.27%)
Apr 15, 2002 12.56 12.57 12.34 12.50 298,670 -0.07(-0.58%)
Apr 12, 2002 12.56 12.59 12.50 12.57 683,773 +0.01(+0.07%)
Apr 11, 2002 12.60 12.61 12.49 12.56 486,912 -0.04(-0.31%)
Apr 10, 2002 12.56 12.64 12.50 12.60 490,872 +0.04(+0.34%)
Apr 09, 2002 12.35 12.62 12.32 12.56 1,037,891 +0.15(+1.21%)
Apr 08, 2002 12.11 12.43 12.07 12.41 299,136 +0.26(+2.12%)
Apr 05, 2002 12.08 12.21 12.06 12.15 280,265 +0.05(+0.43%)
Apr 04, 2002 12.09 12.18 12.02 12.10 247,882 +0.02(+0.14%)
Apr 03, 2002 12.07 12.16 12.06 12.08 609,455 +0.03(+0.25%)
Apr 02, 2002 12.08 12.13 12.00 12.05 205,947 +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.