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 (%)
Apr 30, 2003 4.272 4.295 4.249 4.249 1,315,400 -0.01(-0.34%)
Apr 29, 2003 4.261 4.306 4.259 4.264 736,338 -0.00(-0.05%)
Apr 28, 2003 4.259 4.291 4.238 4.266 3,080,229 +0.00(+0.10%)
Apr 25, 2003 4.406 4.406 4.196 4.261 2,975,855 -0.20(-4.47%)
Apr 24, 2003 4.511 4.515 4.459 4.461 711,078 -0.06(-1.39%)
Apr 23, 2003 4.480 4.524 4.469 4.524 563,334 +0.03(+0.75%)
Apr 22, 2003 4.427 4.501 4.427 4.490 808,304 +0.04(+0.90%)
Apr 21, 2003 4.352 4.450 4.352 4.450 1,029,920 +0.10(+2.32%)
Apr 17, 2003 4.419 4.427 4.350 4.350 1,476,966 -0.07(-1.57%)
Apr 16, 2003 4.448 4.478 4.406 4.419 1,200,064 -0.03(-0.66%)
Apr 15, 2003 4.406 4.448 4.394 4.448 789,716 +0.03(+0.66%)
Apr 14, 2003 4.366 4.427 4.366 4.419 1,197,681 +0.05(+1.25%)
Apr 11, 2003 4.408 4.446 4.364 4.364 621,002 -0.04(-0.86%)
Apr 10, 2003 4.444 4.446 4.400 4.402 331,233 -0.04(-0.99%)
Apr 09, 2003 4.385 4.459 4.385 4.446 452,288 +0.04(+0.86%)
Apr 08, 2003 4.494 4.522 4.408 4.408 629,104 -0.08(-1.82%)
Apr 07, 2003 4.448 4.547 4.448 4.490 796,865 +0.08(+1.90%)
Apr 04, 2003 4.469 4.513 4.406 4.406 440,373 -0.08(-1.82%)
Apr 03, 2003 4.532 4.536 4.478 4.488 743,010 -0.04(-0.88%)
Apr 02, 2003 4.490 4.570 4.490 4.528 935,078 +0.05(+1.08%)
Apr 01, 2003 4.301 4.480 4.301 4.480 1,251,060 +0.19(+4.45%)
Mar 31, 2003 4.335 4.368 4.289 4.289 1,064,235 -0.08(-1.73%)
Mar 28, 2003 4.375 4.408 4.354 4.364 516,151 -0.01(-0.14%)
Mar 27, 2003 4.427 4.427 4.368 4.371 807,827 -0.06(-1.28%)
Mar 26, 2003 4.436 4.436 4.398 4.427 1,008,473 -0.01(-0.28%)
Mar 25, 2003 4.406 4.442 4.406 4.440 914,584 +0.03(+0.76%)
Mar 24, 2003 4.574 4.574 4.406 4.406 865,972 -0.18(-4.02%)
Mar 21, 2003 4.448 4.618 4.419 4.591 966,533 +0.12(+2.72%)
Mar 20, 2003 4.381 4.469 4.322 4.469 1,172,422 +0.09(+2.16%)
Mar 19, 2003 4.385 4.400 4.350 4.375 1,638,531 -0.01(-0.24%)
Mar 18, 2003 4.402 4.402 4.366 4.385 942,703 +0.02(+0.48%)
Mar 17, 2003 4.196 4.364 4.190 4.364 870,261 +0.14(+3.38%)
Mar 14, 2003 4.205 4.232 4.188 4.222 1,061,375 +0.01(+0.20%)
Mar 13, 2003 4.249 4.249 4.188 4.213 986,550 +0.02(+0.40%)
Mar 12, 2003 4.203 4.222 4.173 4.196 637,683 -0.01(-0.15%)
Mar 11, 2003 4.243 4.245 4.186 4.203 1,167,656 -0.02(-0.45%)
Mar 10, 2003 4.270 4.280 4.186 4.222 818,312 -0.05(-1.23%)
Mar 07, 2003 4.268 4.303 4.261 4.274 877,886 +0.01(+0.20%)
Mar 06, 2003 4.343 4.343 4.261 4.266 1,475,059 -0.07(-1.64%)
Mar 05, 2003 4.364 4.377 4.291 4.337 2,150,393 -0.05(-1.10%)
Mar 04, 2003 4.410 4.417 4.377 4.385 1,412,149 -0.03(-0.71%)
Mar 03, 2003 4.408 4.421 4.404 4.417 812,593 +0.01(+0.19%)
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%)
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.