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 (%)
Aug 29, 2003 4.801 4.847 4.801 4.815 380,322 -0.01(-0.30%)
Aug 28, 2003 4.857 4.868 4.790 4.830 536,645 -0.01(-0.30%)
Aug 27, 2003 4.784 4.847 4.761 4.845 504,236 +0.06(+1.27%)
Aug 26, 2003 4.736 4.784 4.677 4.784 685,342 +0.05(+1.11%)
Aug 25, 2003 4.742 4.742 4.654 4.731 626,721 +0.00(+0.00%)
Aug 22, 2003 4.784 4.815 4.704 4.731 1,017,052 -0.10(-2.08%)
Aug 21, 2003 4.805 4.841 4.794 4.832 555,709 +0.01(+0.22%)
Aug 20, 2003 4.790 4.824 4.769 4.822 729,666 +0.01(+0.13%)
Aug 19, 2003 4.752 4.818 4.750 4.815 619,096 +0.05(+1.01%)
Aug 18, 2003 4.742 4.782 4.721 4.767 492,798 +0.03(+0.53%)
Aug 15, 2003 4.773 4.773 4.719 4.742 471,351 -0.01(-0.31%)
Aug 14, 2003 4.673 4.759 4.669 4.757 1,165,749 +0.07(+1.43%)
Aug 13, 2003 4.725 4.731 4.641 4.690 1,664,267 -0.04(-0.75%)
Aug 12, 2003 4.702 4.740 4.679 4.725 1,279,655 +0.02(+0.49%)
Aug 11, 2003 4.685 4.721 4.679 4.702 646,262 -0.01(-0.22%)
Aug 08, 2003 4.738 4.738 4.700 4.713 479,930 +0.01(+0.22%)
Aug 07, 2003 4.669 4.736 4.648 4.702 1,781,986 +0.01(+0.13%)
Aug 06, 2003 4.708 4.723 4.654 4.696 2,055,551 -0.12(-2.48%)
Aug 05, 2003 4.815 4.828 4.784 4.815 1,499,365 +0.01(+0.17%)
Aug 04, 2003 4.826 4.836 4.765 4.807 1,167,179 -0.01(-0.13%)
Aug 01, 2003 4.868 4.870 4.776 4.813 641,019 -0.04(-0.86%)
Jul 31, 2003 4.824 4.899 4.755 4.855 1,372,115 +0.02(+0.39%)
Jul 30, 2003 4.826 4.864 4.822 4.836 921,733 +0.01(+0.22%)
Jul 29, 2003 4.815 4.841 4.773 4.826 1,308,728 +0.03(+0.66%)
Jul 28, 2003 4.836 4.847 4.790 4.794 839,759 -0.03(-0.61%)
Jul 25, 2003 4.820 4.868 4.805 4.824 740,627 +0.02(+0.48%)
Jul 24, 2003 4.784 4.826 4.771 4.801 522,824 +0.04(+0.93%)
Jul 23, 2003 4.752 4.780 4.729 4.757 597,172 +0.01(+0.31%)
Jul 22, 2003 4.727 4.769 4.725 4.742 614,806 +0.02(+0.49%)
Jul 21, 2003 4.744 4.761 4.698 4.719 642,449 -0.02(-0.44%)
Jul 18, 2003 4.700 4.780 4.700 4.740 598,125 +0.06(+1.26%)
Jul 17, 2003 4.805 4.805 4.650 4.681 1,675,229 -0.13(-2.75%)
Jul 16, 2003 4.805 4.826 4.794 4.813 831,180 +0.01(+0.17%)
Jul 15, 2003 4.811 4.843 4.801 4.805 770,653 -0.01(-0.22%)
Jul 14, 2003 4.805 4.838 4.801 4.815 702,976 +0.00(+0.00%)
Jul 11, 2003 4.725 4.818 4.725 4.815 1,006,567 +0.07(+1.55%)
Jul 10, 2003 4.815 4.818 4.710 4.742 1,249,630 -0.09(-1.95%)
Jul 09, 2003 4.799 4.836 4.778 4.836 1,033,733 +0.01(+0.22%)
Jul 08, 2003 4.838 4.843 4.776 4.826 659,606 -0.00(-0.04%)
Jul 07, 2003 4.784 4.830 4.773 4.828 1,239,622 +0.06(+1.28%)
Jul 03, 2003 4.731 4.778 4.715 4.767 632,440 +0.03(+0.53%)
Jul 02, 2003 4.690 4.776 4.677 4.742 1,663,791 +0.05(+1.12%)
Jul 01, 2003 4.681 4.690 4.620 4.690 1,877,781 +0.01(+0.22%)
Jun 30, 2003 4.778 4.805 4.679 4.679 5,314,980 -0.10(-2.06%)
Jun 27, 2003 4.731 4.836 4.731 4.778 1,839,654 +0.03(+0.53%)
Jun 26, 2003 4.660 4.752 4.660 4.752 1,521,289 +0.08(+1.66%)
Jun 25, 2003 4.700 4.700 4.641 4.675 1,181,954 +0.01(+0.13%)
Jun 24, 2003 4.616 4.669 4.578 4.669 929,359 +0.05(+1.14%)
Jun 23, 2003 4.618 4.627 4.610 4.616 1,266,311 +0.00(+0.00%)
Jun 20, 2003 4.574 4.631 4.574 4.616 1,169,562 +0.04(+0.92%)
Jun 19, 2003 4.562 4.608 4.562 4.574 594,789 -0.01(-0.18%)
Jun 18, 2003 4.631 4.631 4.572 4.583 371,267 -0.05(-1.18%)
Jun 17, 2003 4.658 4.660 4.624 4.637 1,204,830 -0.03(-0.67%)
Jun 16, 2003 4.595 4.679 4.589 4.669 1,228,183 +0.09(+2.02%)
Jun 13, 2003 4.622 4.622 4.524 4.576 788,287 -0.05(-1.00%)
Jun 12, 2003 4.669 4.671 4.608 4.622 633,870 -0.05(-1.03%)
Jun 11, 2003 4.572 4.671 4.553 4.671 1,138,107 +0.08(+1.69%)
Jun 10, 2003 4.452 4.593 4.448 4.593 1,458,378 +0.13(+2.87%)
Jun 09, 2003 4.532 4.555 4.463 4.465 774,942 -0.08(-1.85%)
Jun 06, 2003 4.526 4.574 4.503 4.549 1,102,839 -0.01(-0.23%)
Jun 05, 2003 4.555 4.566 4.524 4.559 958,431 +0.01(+0.14%)
Jun 04, 2003 4.448 4.568 4.448 4.553 771,129 +0.12(+2.79%)
Jun 03, 2003 4.532 4.532 4.413 4.429 1,024,201 -0.10(-2.13%)
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.