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 (%)
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%)
Jun 02, 2003 4.484 4.543 4.478 4.526 818,312 +0.04(+0.94%)
May 30, 2003 4.381 4.486 4.375 4.484 881,699 +0.09(+2.15%)
May 29, 2003 4.448 4.459 4.345 4.389 1,626,140 -0.08(-1.69%)
May 28, 2003 4.488 4.501 4.452 4.465 1,274,890 -0.02(-0.51%)
May 27, 2003 4.438 4.490 4.408 4.488 1,148,592 +0.03(+0.56%)
May 23, 2003 4.410 4.480 4.400 4.463 880,746 +0.05(+1.05%)
May 22, 2003 4.417 4.444 4.406 4.417 824,984 +0.00(+0.00%)
May 21, 2003 4.406 4.438 4.400 4.417 466,109 +0.01(+0.24%)
May 20, 2003 4.427 4.448 4.406 4.406 916,491 -0.02(-0.47%)
May 19, 2003 4.440 4.440 4.383 4.427 981,307 -0.02(-0.47%)
May 16, 2003 4.375 4.448 4.322 4.448 2,501,644 +0.05(+1.19%)
May 15, 2003 4.402 4.421 4.396 4.396 988,933 +0.00(+0.05%)
May 14, 2003 4.421 4.423 4.377 4.394 1,419,298 -0.01(-0.29%)
May 13, 2003 4.385 4.417 4.385 4.406 1,840,607 +0.00(+0.00%)
May 12, 2003 4.354 4.427 4.345 4.406 1,028,967 +0.06(+1.45%)
May 09, 2003 4.327 4.366 4.318 4.343 885,035 +0.03(+0.63%)
May 08, 2003 4.303 4.322 4.278 4.316 1,229,136 +0.01(+0.29%)
May 07, 2003 4.318 4.327 4.280 4.303 1,511,757 -0.03(-0.58%)
May 06, 2003 4.276 4.368 4.255 4.329 2,386,308 +0.03(+0.78%)
May 05, 2003 4.238 4.295 4.232 4.295 1,458,378 -0.01(-0.15%)
May 02, 2003 4.249 4.318 4.249 4.301 2,351,040 +0.07(+1.64%)
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.