Skip to main content

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.976 7.022 6.662 6.675 4,323,604 -0.30(-4.37%)
Apr 29, 2010 6.896 7.026 6.842 6.980 6,387,135 +0.19(+2.74%)
Apr 28, 2010 6.846 6.900 6.773 6.794 3,821,768 +0.02(+0.28%)
Apr 27, 2010 6.913 6.967 6.761 6.775 3,931,519 -0.18(-2.52%)
Apr 26, 2010 6.940 7.015 6.923 6.951 3,251,379 +0.01(+0.12%)
Apr 23, 2010 6.961 7.072 6.892 6.942 5,068,427 +0.01(+0.12%)
Apr 22, 2010 6.700 6.944 6.660 6.934 3,708,749 +0.15(+2.22%)
Apr 21, 2010 6.621 6.807 6.602 6.784 3,906,351 +0.17(+2.56%)
Apr 20, 2010 6.550 6.626 6.468 6.614 5,890,653 +0.08(+1.28%)
Apr 19, 2010 6.500 6.591 6.416 6.531 4,484,144 +0.05(+0.71%)
Apr 16, 2010 6.660 6.700 6.475 6.485 4,539,592 -0.20(-2.97%)
Apr 15, 2010 6.865 6.896 6.660 6.683 5,401,409 -0.19(-2.82%)
Apr 14, 2010 6.932 6.938 6.819 6.878 4,161,699 +0.00(+0.00%)
Apr 13, 2010 6.731 6.903 6.667 6.878 3,823,569 +0.15(+2.17%)
Apr 12, 2010 6.804 6.884 6.702 6.731 5,673,453 +0.08(+1.26%)
Apr 09, 2010 6.537 6.685 6.514 6.648 3,218,341 +0.11(+1.66%)
Apr 08, 2010 6.564 6.591 6.500 6.539 3,127,757 -0.05(-0.79%)
Apr 07, 2010 6.725 6.784 6.546 6.591 4,804,759 -0.19(-2.74%)
Apr 06, 2010 6.646 6.834 6.623 6.777 3,821,126 +0.10(+1.44%)
Apr 05, 2010 6.629 6.725 6.579 6.681 2,343,803 +0.08(+1.20%)
Apr 01, 2010 6.654 6.602 6.602 6.602 2,966,628 -0.02(-0.35%)
Mar 31, 2010 6.669 6.744 6.619 6.625 3,907,256 -0.09(-1.28%)
Mar 30, 2010 6.800 6.817 6.698 6.710 3,123,523 -0.08(-1.17%)
Mar 29, 2010 6.744 6.790 6.675 6.790 3,290,964 +0.08(+1.12%)
Mar 26, 2010 6.748 6.784 6.658 6.715 3,554,738 -0.00(-0.06%)
Mar 25, 2010 6.759 6.811 6.713 6.719 4,019,034 +0.02(+0.31%)
Mar 24, 2010 6.625 6.744 6.614 6.698 4,409,906 +0.04(+0.60%)
Mar 23, 2010 6.683 6.690 6.591 6.658 2,961,302 -0.01(-0.19%)
Mar 22, 2010 6.539 6.692 6.539 6.671 2,167,065 +0.09(+1.36%)
Mar 19, 2010 6.648 6.650 6.541 6.581 4,650,733 -0.05(-0.72%)
Mar 18, 2010 6.650 6.740 6.612 6.629 3,084,780 -0.02(-0.31%)
Mar 17, 2010 6.627 6.677 6.581 6.650 4,421,133 +0.04(+0.57%)
Mar 16, 2010 6.527 6.629 6.470 6.612 2,956,426 +0.11(+1.77%)
Mar 15, 2010 6.449 6.533 6.439 6.498 2,118,538 -0.04(-0.54%)
Mar 12, 2010 6.573 6.577 6.481 6.533 2,812,769 -0.00(-0.03%)
Mar 11, 2010 6.383 6.543 6.364 6.535 4,195,781 +0.10(+1.59%)
Mar 10, 2010 6.347 6.433 6.318 6.433 6,767,911 +0.08(+1.32%)
Mar 09, 2010 6.333 6.483 6.301 6.349 3,740,279 -0.01(-0.16%)
Mar 08, 2010 6.253 6.383 6.220 6.360 3,692,364 +0.10(+1.53%)
Mar 05, 2010 6.193 6.274 6.157 6.264 2,465,060 +0.11(+1.76%)
Mar 04, 2010 6.120 6.163 6.084 6.155 2,529,819 +0.04(+0.65%)
Mar 03, 2010 6.159 6.178 6.095 6.115 1,601,969 -0.03(-0.41%)
Mar 02, 2010 6.195 6.195 6.111 6.140 2,619,091 -0.02(-0.27%)
Mar 01, 2010 6.118 6.176 6.069 6.157 2,846,947 +0.09(+1.51%)
Feb 26, 2010 6.090 6.153 6.049 6.065 3,075,541 -0.02(-0.27%)
Feb 25, 2010 6.017 6.082 5.982 6.082 4,802,288 -0.03(-0.48%)
Feb 24, 2010 6.132 6.140 6.074 6.111 4,204,153 -0.02(-0.31%)
Feb 23, 2010 6.134 6.209 6.103 6.130 6,195,022 -0.13(-2.10%)
Feb 22, 2010 6.249 6.295 6.186 6.262 1,864,995 +0.05(+0.77%)
Feb 19, 2010 6.237 6.270 6.176 6.214 2,272,679 -0.02(-0.33%)
Feb 18, 2010 6.076 6.262 6.036 6.234 2,933,911 +0.17(+2.79%)
Feb 17, 2010 6.015 6.086 6.003 6.065 2,991,849 +0.05(+0.80%)
Feb 16, 2010 5.976 6.044 5.936 6.017 3,688,782 +0.12(+2.05%)
Feb 12, 2010 5.729 5.896 5.896 5.896 3,732,472 +0.08(+1.40%)
Feb 11, 2010 5.919 5.919 5.708 5.815 6,480,957 +0.07(+1.16%)
Feb 10, 2010 5.815 5.836 5.656 5.748 6,330,360 -0.03(-0.60%)
Feb 09, 2010 5.959 5.992 5.752 5.782 7,037,722 -0.09(-1.47%)
Feb 08, 2010 6.064 6.105 5.854 5.869 3,563,980 -0.21(-3.39%)
Feb 05, 2010 5.984 6.101 5.885 6.074 3,597,695 +0.10(+1.69%)
Feb 04, 2010 6.146 6.171 5.955 5.974 5,578,422 -0.23(-3.74%)
Feb 03, 2010 6.268 6.276 6.132 6.206 3,024,476 -0.11(-1.76%)
Feb 02, 2010 6.301 6.356 6.188 6.317 6,474,905 +0.06(+0.92%)
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.