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

Highwoods Properties (NY: HIW )

25.68 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 4.446 4.476 4.408 4.408 2,083,194 -0.03(-0.62%)
Feb 27, 2003 4.406 4.436 4.406 4.436 2,971,566 +0.02(+0.43%)
Feb 26, 2003 4.501 4.501 4.385 4.417 4,299,358 -0.15(-3.31%)
Feb 25, 2003 4.469 4.568 4.444 4.568 762,074 +0.10(+2.21%)
Feb 24, 2003 4.543 4.543 4.465 4.469 545,700 -0.05(-1.11%)
Feb 21, 2003 4.480 4.555 4.444 4.520 448,951 +0.05(+1.13%)
Feb 20, 2003 4.469 4.499 4.442 4.469 565,240 -0.02(-0.37%)
Feb 19, 2003 4.417 4.499 4.406 4.486 819,265 +0.08(+1.81%)
Feb 18, 2003 4.392 4.427 4.368 4.406 1,253,919 +0.02(+0.48%)
Feb 14, 2003 4.444 4.455 4.364 4.385 872,644 -0.05(-1.04%)
Feb 13, 2003 4.448 4.457 4.425 4.431 700,117 -0.04(-0.80%)
Feb 12, 2003 4.471 4.524 4.467 4.467 452,288 -0.03(-0.56%)
Feb 11, 2003 4.532 4.547 4.492 4.492 719,657 -0.06(-1.34%)
Feb 10, 2003 4.509 4.553 4.490 4.553 526,636 +0.06(+1.35%)
Feb 07, 2003 4.553 4.568 4.492 4.492 491,845 -0.04(-0.93%)
Feb 06, 2003 4.490 4.572 4.490 4.534 778,278 -0.11(-2.39%)
Feb 05, 2003 4.654 4.673 4.635 4.645 739,197 -0.01(-0.18%)
Feb 04, 2003 4.645 4.660 4.627 4.654 744,440 +0.00(+0.00%)
Feb 03, 2003 4.641 4.675 4.637 4.654 723,470 +0.00(+0.00%)
Jan 31, 2003 4.543 4.654 4.543 4.654 877,410 +0.08(+1.84%)
Jan 30, 2003 4.608 4.624 4.570 4.570 1,756,726 -0.04(-0.77%)
Jan 29, 2003 4.553 4.616 4.553 4.606 4,121,111 +0.05(+1.15%)
Jan 28, 2003 4.515 4.564 4.492 4.553 950,329 +0.05(+1.02%)
Jan 27, 2003 4.517 4.530 4.494 4.507 570,483 -0.01(-0.14%)
Jan 24, 2003 4.553 4.553 4.513 4.513 489,462 -0.04(-0.83%)
Jan 23, 2003 4.564 4.566 4.543 4.551 780,185 -0.00(-0.05%)
Jan 22, 2003 4.568 4.574 4.532 4.553 958,907 -0.01(-0.23%)
Jan 21, 2003 4.543 4.570 4.522 4.564 612,423 +0.04(+0.93%)
Jan 17, 2003 4.566 4.566 4.507 4.522 534,262 -0.04(-0.97%)
Jan 16, 2003 4.564 4.616 4.564 4.566 2,475,431 -0.00(-0.09%)
Jan 15, 2003 4.587 4.587 4.520 4.570 633,393 +0.00(+0.09%)
Jan 14, 2003 4.566 4.583 4.566 4.566 628,151 -0.00(-0.09%)
Jan 13, 2003 4.606 4.616 4.570 4.570 1,888,267 -0.04(-0.77%)
Jan 10, 2003 4.595 4.637 4.589 4.606 836,899 +0.00(+0.00%)
Jan 09, 2003 4.591 4.627 4.587 4.606 832,133 +0.01(+0.18%)
Jan 08, 2003 4.645 4.645 4.597 4.597 414,637 -0.05(-1.13%)
Jan 07, 2003 4.710 4.710 4.629 4.650 690,585 -0.05(-0.98%)
Jan 06, 2003 4.662 4.715 4.639 4.696 1,044,218 +0.03(+0.72%)
Jan 03, 2003 4.669 4.710 4.629 4.662 1,287,758 -0.01(-0.13%)
Jan 02, 2003 4.643 4.698 4.643 4.669 606,228 +0.03(+0.68%)
Dec 31, 2002 4.694 4.729 4.637 4.637 1,652,352 -0.06(-1.34%)
Dec 30, 2002 4.690 4.708 4.637 4.700 814,023 +0.01(+0.22%)
Dec 27, 2002 4.637 4.698 4.620 4.690 423,215 +0.02(+0.45%)
Dec 26, 2002 4.669 4.727 4.633 4.669 499,470 +0.00(+0.05%)
Dec 24, 2002 4.643 4.673 4.606 4.666 258,314 -0.01(-0.18%)
Dec 23, 2002 4.574 4.679 4.574 4.675 910,771 +0.06(+1.27%)
Dec 20, 2002 4.543 4.616 4.532 4.616 703,453 +0.07(+1.62%)
Dec 19, 2002 4.553 4.568 4.532 4.543 814,976 -0.06(-1.37%)
Dec 18, 2002 4.522 4.606 4.513 4.606 1,241,528 +0.07(+1.62%)
Dec 17, 2002 4.511 4.591 4.511 4.532 1,506,514 -0.03(-0.64%)
Dec 16, 2002 4.532 4.562 4.501 4.562 1,876,828 +0.05(+1.21%)
Dec 13, 2002 4.532 4.547 4.507 4.507 801,155 -0.03(-0.56%)
Dec 12, 2002 4.522 4.574 4.501 4.532 659,130 +0.01(+0.23%)
Dec 11, 2002 4.457 4.526 4.455 4.522 667,232 +0.04(+0.89%)
Dec 10, 2002 4.532 4.553 4.459 4.482 844,048 -0.06(-1.34%)
Dec 09, 2002 4.513 4.564 4.501 4.543 916,014 +0.03(+0.65%)
Dec 06, 2002 4.448 4.530 4.448 4.513 855,010 +0.01(+0.23%)
Dec 05, 2002 4.465 4.511 4.448 4.503 933,171 +0.04(+0.85%)
Dec 04, 2002 4.478 4.486 4.450 4.465 1,709,067 -0.01(-0.28%)
Dec 03, 2002 4.364 4.490 4.358 4.478 2,896,740 +0.12(+2.79%)
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.