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 (%)
Sep 30, 2003 4.958 5.027 4.909 5.000 2,014,441 -0.00(-0.08%)
Sep 29, 2003 4.895 5.004 4.851 5.004 934,918 +0.12(+2.40%)
Sep 26, 2003 4.941 4.941 4.876 4.886 1,275,669 -0.06(-1.19%)
Sep 25, 2003 4.962 5.000 4.935 4.945 732,567 -0.03(-0.55%)
Sep 24, 2003 4.993 5.018 4.972 4.972 908,192 -0.04(-0.84%)
Sep 23, 2003 4.995 5.012 4.966 5.014 959,734 +0.01(+0.17%)
Sep 22, 2003 4.987 5.006 4.960 5.006 1,501,405 +0.00(+0.04%)
Sep 19, 2003 4.945 4.995 4.945 5.004 660,981 +0.04(+0.72%)
Sep 18, 2003 4.897 4.966 4.897 4.968 711,568 +0.04(+0.89%)
Sep 17, 2003 4.918 4.926 4.903 4.924 518,285 +0.00(+0.00%)
Sep 16, 2003 4.891 4.924 4.872 4.924 597,507 +0.05(+1.03%)
Sep 15, 2003 4.893 4.903 4.872 4.874 665,276 +0.00(+0.00%)
Sep 12, 2003 4.861 4.901 4.813 4.874 1,034,662 +0.00(+0.04%)
Sep 11, 2003 4.809 4.872 4.807 4.872 1,454,635 +0.06(+1.31%)
Sep 10, 2003 4.924 4.924 4.807 4.809 1,018,435 -0.13(-2.63%)
Sep 09, 2003 4.962 4.962 4.922 4.939 432,381 -0.03(-0.63%)
Sep 08, 2003 4.945 4.987 4.926 4.970 876,217 +0.05(+0.94%)
Sep 05, 2003 4.956 4.983 4.922 4.924 598,462 -0.04(-0.76%)
Sep 04, 2003 5.016 5.016 4.953 4.962 1,553,902 -0.06(-1.21%)
Sep 03, 2003 4.903 5.023 4.884 5.023 1,011,277 +0.12(+2.39%)
Sep 02, 2003 4.805 4.905 4.775 4.905 835,174 +0.10(+2.00%)
Aug 29, 2003 4.794 4.840 4.794 4.809 380,839 -0.01(-0.30%)
Aug 28, 2003 4.851 4.861 4.784 4.824 537,375 -0.01(-0.30%)
Aug 27, 2003 4.777 4.840 4.754 4.838 504,922 +0.06(+1.27%)
Aug 26, 2003 4.729 4.777 4.671 4.777 686,274 +0.05(+1.11%)
Aug 25, 2003 4.736 4.736 4.648 4.725 627,574 +0.00(+0.00%)
Aug 22, 2003 4.777 4.809 4.698 4.725 1,018,435 -0.10(-2.08%)
Aug 21, 2003 4.798 4.834 4.788 4.826 556,464 +0.01(+0.22%)
Aug 20, 2003 4.784 4.817 4.763 4.815 730,658 +0.01(+0.13%)
Aug 19, 2003 4.746 4.811 4.744 4.809 619,938 +0.05(+1.01%)
Aug 18, 2003 4.736 4.775 4.715 4.761 493,468 +0.03(+0.53%)
Aug 15, 2003 4.767 4.767 4.712 4.736 471,992 -0.01(-0.31%)
Aug 14, 2003 4.666 4.752 4.662 4.750 1,167,335 +0.07(+1.43%)
Aug 13, 2003 4.719 4.725 4.635 4.683 1,666,531 -0.04(-0.75%)
Aug 12, 2003 4.696 4.733 4.673 4.719 1,281,396 +0.02(+0.49%)
Aug 11, 2003 4.679 4.715 4.673 4.696 647,141 -0.01(-0.22%)
Aug 08, 2003 4.731 4.731 4.694 4.706 480,583 +0.01(+0.22%)
Aug 07, 2003 4.662 4.729 4.641 4.696 1,784,410 +0.01(+0.13%)
Aug 06, 2003 4.702 4.717 4.648 4.689 2,058,347 -0.12(-2.48%)
Aug 05, 2003 4.809 4.821 4.777 4.809 1,501,405 +0.01(+0.17%)
Aug 04, 2003 4.819 4.830 4.759 4.800 1,168,767 -0.01(-0.13%)
Aug 01, 2003 4.861 4.863 4.769 4.807 641,891 -0.04(-0.86%)
Jul 31, 2003 4.817 4.893 4.748 4.849 1,373,981 +0.02(+0.39%)
Jul 30, 2003 4.819 4.857 4.815 4.830 922,987 +0.01(+0.22%)
Jul 29, 2003 4.809 4.834 4.767 4.819 1,310,508 +0.03(+0.66%)
Jul 28, 2003 4.830 4.840 4.784 4.788 840,901 -0.03(-0.61%)
Jul 25, 2003 4.813 4.861 4.798 4.817 741,635 +0.02(+0.48%)
Jul 24, 2003 4.777 4.819 4.765 4.794 523,535 +0.04(+0.93%)
Jul 23, 2003 4.746 4.773 4.723 4.750 597,985 +0.01(+0.31%)
Jul 22, 2003 4.721 4.763 4.719 4.736 615,643 +0.02(+0.49%)
Jul 21, 2003 4.738 4.754 4.692 4.712 643,323 -0.02(-0.44%)
Jul 18, 2003 4.694 4.773 4.694 4.733 598,939 +0.06(+1.26%)
Jul 17, 2003 4.798 4.798 4.643 4.675 1,677,507 -0.13(-2.75%)
Jul 16, 2003 4.798 4.819 4.788 4.807 832,311 +0.01(+0.17%)
Jul 15, 2003 4.805 4.836 4.794 4.798 771,701 -0.01(-0.22%)
Jul 14, 2003 4.798 4.832 4.794 4.809 703,932 +0.00(+0.00%)
Jul 11, 2003 4.719 4.811 4.719 4.809 1,007,936 +0.07(+1.55%)
Jul 10, 2003 4.809 4.811 4.704 4.736 1,251,330 -0.09(-1.95%)
Jul 09, 2003 4.792 4.830 4.771 4.830 1,035,139 +0.01(+0.22%)
Jul 08, 2003 4.832 4.836 4.769 4.819 660,503 -0.00(-0.04%)
Jul 07, 2003 4.777 4.824 4.767 4.821 1,241,308 +0.06(+1.28%)
Jul 03, 2003 4.725 4.771 4.708 4.761 633,300 +0.03(+0.53%)
Jul 02, 2003 4.683 4.769 4.671 4.736 1,666,054 +0.05(+1.12%)
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.