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

Highwoods Properties (NY: HIW )

26.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 27, 2004 5.251 5.337 5.251 5.306 1,282,093 -0.04(-0.69%)
Feb 26, 2004 5.251 5.364 5.210 5.343 2,737,560 -0.01(-0.19%)
Feb 25, 2004 5.199 5.378 5.179 5.354 4,059,476 +0.01(+0.19%)
Feb 24, 2004 5.313 5.356 5.261 5.343 976,624 +0.04(+0.82%)
Feb 23, 2004 5.366 5.374 5.288 5.300 1,214,103 -0.04(-0.81%)
Feb 20, 2004 5.395 5.416 5.311 5.343 2,682,682 -0.03(-0.57%)
Feb 19, 2004 5.385 5.407 5.348 5.374 809,078 -0.01(-0.19%)
Feb 18, 2004 5.446 5.448 5.370 5.385 735,261 -0.06(-1.06%)
Feb 17, 2004 5.405 5.451 5.405 5.442 906,206 +0.02(+0.46%)
Feb 13, 2004 5.504 5.506 5.397 5.418 1,159,225 -0.07(-1.35%)
Feb 12, 2004 5.566 5.591 5.444 5.492 1,442,354 -0.10(-1.77%)
Feb 11, 2004 5.580 5.617 5.553 5.591 1,676,919 -0.09(-1.63%)
Feb 10, 2004 5.691 5.712 5.652 5.683 3,153,269 -0.01(-0.14%)
Feb 09, 2004 5.654 5.704 5.588 5.691 1,598,245 +0.04(+0.69%)
Feb 06, 2004 5.547 5.683 5.531 5.652 1,365,137 +0.10(+1.74%)
Feb 05, 2004 5.531 5.560 5.502 5.556 906,206 +0.04(+0.67%)
Feb 04, 2004 5.642 5.642 5.518 5.518 1,278,208 -0.12(-2.12%)
Feb 03, 2004 5.642 5.712 5.621 5.638 1,699,744 -0.01(-0.25%)
Feb 02, 2004 5.623 5.652 5.603 5.652 924,661 +0.03(+0.55%)
Jan 30, 2004 5.580 5.642 5.541 5.621 1,233,043 +0.02(+0.44%)
Jan 29, 2004 5.591 5.609 5.551 5.597 1,326,772 +0.01(+0.18%)
Jan 28, 2004 5.560 5.626 5.558 5.586 1,526,370 +0.03(+0.48%)
Jan 27, 2004 5.543 5.566 5.504 5.560 1,529,770 +0.01(+0.11%)
Jan 26, 2004 5.475 5.553 5.438 5.553 934,859 +0.08(+1.43%)
Jan 23, 2004 5.463 5.475 5.432 5.475 1,914,883 +0.02(+0.34%)
Jan 22, 2004 5.436 5.457 5.422 5.457 677,955 +0.01(+0.26%)
Jan 21, 2004 5.395 5.442 5.395 5.442 1,178,651 +0.04(+0.80%)
Jan 20, 2004 5.374 5.411 5.352 5.399 1,042,671 +0.02(+0.46%)
Jan 16, 2004 5.401 5.401 5.364 5.374 1,092,693 -0.01(-0.11%)
Jan 15, 2004 5.358 5.383 5.337 5.381 760,514 +0.01(+0.15%)
Jan 14, 2004 5.348 5.403 5.339 5.372 1,135,915 +0.00(+0.08%)
Jan 13, 2004 5.329 5.372 5.292 5.368 2,462,687 +0.04(+0.73%)
Jan 12, 2004 5.302 5.343 5.278 5.329 1,357,853 +0.04(+0.70%)
Jan 09, 2004 5.282 5.315 5.255 5.292 996,536 +0.00(+0.00%)
Jan 08, 2004 5.282 5.292 5.243 5.292 870,269 +0.03(+0.59%)
Jan 07, 2004 5.265 5.284 5.247 5.261 1,168,938 -0.00(-0.08%)
Jan 06, 2004 5.259 5.288 5.220 5.265 1,203,904 -0.01(-0.27%)
Jan 05, 2004 5.232 5.296 5.232 5.280 1,539,483 +0.05(+0.94%)
Jan 02, 2004 5.220 5.249 5.193 5.230 1,299,090 +0.00(+0.00%)
Dec 31, 2003 5.286 5.313 5.220 5.230 1,219,931 -0.08(-1.44%)
Dec 30, 2003 5.282 5.321 5.271 5.306 808,592 +0.02(+0.47%)
Dec 29, 2003 5.251 5.292 5.253 5.282 920,776 +0.03(+0.59%)
Dec 26, 2003 5.249 5.271 5.240 5.251 517,693 -0.00(-0.08%)
Dec 24, 2003 5.205 5.259 5.205 5.255 375,400 -0.02(-0.43%)
Dec 23, 2003 5.292 5.308 5.255 5.278 1,059,669 -0.02(-0.43%)
Dec 22, 2003 5.199 5.300 5.189 5.300 803,250 +0.07(+1.34%)
Dec 19, 2003 5.222 5.249 5.203 5.230 707,093 +0.01(+0.16%)
Dec 18, 2003 5.240 5.267 5.208 5.222 1,554,538 +0.05(+1.04%)
Dec 17, 2003 5.199 5.199 5.144 5.168 1,717,227 +0.04(+0.80%)
Dec 16, 2003 5.086 5.144 5.086 5.127 1,704,115 +0.03(+0.52%)
Dec 15, 2003 5.173 5.208 5.082 5.100 1,441,383 -0.08(-1.59%)
Dec 12, 2003 5.148 5.181 5.148 5.183 749,830 +0.03(+0.52%)
Dec 11, 2003 5.121 5.158 5.121 5.156 719,234 +0.02(+0.36%)
Dec 10, 2003 5.129 5.140 5.096 5.138 735,746 -0.01(-0.24%)
Dec 09, 2003 5.156 5.166 5.129 5.150 521,578 -0.01(-0.20%)
Dec 08, 2003 5.125 5.160 5.115 5.160 911,063 +0.04(+0.76%)
Dec 05, 2003 5.117 5.148 5.103 5.121 417,651 +0.01(+0.12%)
Dec 04, 2003 5.127 5.142 5.084 5.115 999,449 -0.02(-0.44%)
Dec 03, 2003 5.160 5.160 5.119 5.138 1,313,174 -0.01(-0.16%)
Dec 02, 2003 5.181 5.197 5.158 5.146 1,092,693 -0.03(-0.52%)
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.