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

Highwoods Properties (NY: HIW )

25.51 +0.18 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 5.221 5.221 5.038 5.100 1,613,549 -0.10(-2.02%)
Oct 30, 2003 5.205 5.231 5.205 5.205 804,343 +0.00(+0.04%)
Oct 29, 2003 5.200 5.213 5.180 5.203 959,473 -0.00(-0.04%)
Oct 28, 2003 5.207 5.209 5.141 5.205 744,528 -0.00(-0.04%)
Oct 27, 2003 5.124 5.260 5.124 5.207 1,085,425 +0.10(+2.01%)
Oct 24, 2003 5.161 5.182 5.102 5.104 1,825,577 -0.07(-1.31%)
Oct 23, 2003 5.192 5.205 5.161 5.172 1,229,371 -0.02(-0.47%)
Oct 22, 2003 5.233 5.246 5.196 5.196 1,282,864 -0.05(-0.94%)
Oct 21, 2003 5.260 5.260 5.240 5.246 873,884 -0.01(-0.23%)
Oct 20, 2003 5.246 5.277 5.244 5.258 693,466 +0.02(+0.31%)
Oct 17, 2003 5.324 5.324 5.242 5.242 1,281,891 -0.07(-1.24%)
Oct 16, 2003 5.281 5.314 5.281 5.307 649,699 +0.02(+0.39%)
Oct 15, 2003 5.342 5.344 5.281 5.287 1,141,836 -0.04(-0.81%)
Oct 14, 2003 5.346 5.346 5.301 5.330 1,750,686 -0.02(-0.38%)
Oct 13, 2003 5.301 5.355 5.307 5.351 1,107,795 +0.05(+0.93%)
Oct 10, 2003 5.264 5.326 5.264 5.301 1,392,282 +0.00(+0.04%)
Oct 09, 2003 5.274 5.346 5.274 5.299 1,967,577 +0.00(+0.04%)
Oct 08, 2003 5.305 5.336 5.252 5.297 2,893,982 -0.00(-0.04%)
Oct 07, 2003 5.285 5.338 5.235 5.299 26,859,426 +0.00(+0.04%)
Oct 06, 2003 5.219 5.301 5.211 5.297 2,161,612 +0.08(+1.54%)
Oct 03, 2003 5.141 5.254 5.141 5.217 4,676,279 +0.12(+2.34%)
Oct 02, 2003 5.071 5.102 5.046 5.098 2,495,701 +0.08(+1.56%)
Oct 01, 2003 4.911 5.017 4.900 5.020 1,113,145 +0.11(+2.31%)
Sep 30, 2003 4.865 4.933 4.818 4.906 2,052,680 -0.00(-0.08%)
Sep 29, 2003 4.804 4.911 4.760 4.911 952,665 +0.12(+2.40%)
Sep 26, 2003 4.849 4.849 4.785 4.795 1,299,885 -0.06(-1.19%)
Sep 25, 2003 4.869 4.906 4.843 4.853 746,473 -0.03(-0.55%)
Sep 24, 2003 4.900 4.925 4.880 4.880 925,432 -0.04(-0.84%)
Sep 23, 2003 4.902 4.919 4.874 4.921 977,953 +0.01(+0.17%)
Sep 22, 2003 4.894 4.913 4.867 4.913 1,529,905 +0.00(+0.04%)
Sep 19, 2003 4.853 4.902 4.853 4.911 673,528 +0.03(+0.72%)
Sep 18, 2003 4.806 4.874 4.806 4.876 725,076 +0.04(+0.89%)
Sep 17, 2003 4.826 4.834 4.812 4.832 528,123 +0.00(+0.00%)
Sep 16, 2003 4.799 4.832 4.781 4.832 608,850 +0.05(+1.03%)
Sep 15, 2003 4.802 4.812 4.781 4.783 677,904 +0.00(+0.00%)
Sep 12, 2003 4.771 4.810 4.723 4.783 1,054,302 +0.00(+0.04%)
Sep 11, 2003 4.719 4.781 4.717 4.781 1,482,248 +0.06(+1.31%)
Sep 10, 2003 4.832 4.832 4.717 4.719 1,037,768 -0.13(-2.63%)
Sep 09, 2003 4.869 4.869 4.830 4.847 440,589 -0.03(-0.63%)
Sep 08, 2003 4.853 4.894 4.834 4.878 892,850 +0.05(+0.94%)
Sep 05, 2003 4.863 4.890 4.830 4.832 609,822 -0.04(-0.76%)
Sep 04, 2003 4.923 4.923 4.861 4.869 1,583,399 -0.06(-1.21%)
Sep 03, 2003 4.812 4.929 4.793 4.929 1,030,473 +0.12(+2.39%)
Sep 02, 2003 4.715 4.814 4.686 4.814 851,028 +0.09(+2.00%)
Aug 29, 2003 4.705 4.750 4.705 4.719 388,068 -0.01(-0.30%)
Aug 28, 2003 4.760 4.771 4.695 4.734 547,575 -0.01(-0.30%)
Aug 27, 2003 4.688 4.750 4.666 4.748 514,507 +0.06(+1.27%)
Aug 26, 2003 4.641 4.688 4.584 4.688 699,302 +0.05(+1.11%)
Aug 25, 2003 4.647 4.647 4.561 4.637 639,487 +0.00(+0.00%)
Aug 22, 2003 4.688 4.719 4.610 4.637 1,037,768 -0.10(-2.08%)
Aug 21, 2003 4.709 4.744 4.699 4.736 567,028 +0.01(+0.22%)
Aug 20, 2003 4.695 4.728 4.674 4.725 744,528 +0.01(+0.13%)
Aug 19, 2003 4.658 4.721 4.656 4.719 631,706 +0.05(+1.01%)
Aug 18, 2003 4.647 4.686 4.627 4.672 502,836 +0.02(+0.53%)
Aug 15, 2003 4.678 4.678 4.625 4.647 480,952 -0.01(-0.31%)
Aug 14, 2003 4.579 4.664 4.575 4.662 1,189,494 +0.07(+1.43%)
Aug 13, 2003 4.631 4.637 4.549 4.596 1,698,166 -0.03(-0.75%)
Aug 12, 2003 4.608 4.645 4.586 4.631 1,305,720 +0.02(+0.49%)
Aug 11, 2003 4.592 4.627 4.586 4.608 659,425 -0.01(-0.22%)
Aug 08, 2003 4.643 4.643 4.606 4.619 489,706 +0.01(+0.22%)
Aug 07, 2003 4.575 4.641 4.555 4.608 1,818,282 +0.01(+0.13%)
Aug 06, 2003 4.614 4.629 4.561 4.602 2,097,420 -0.12(-2.48%)
Aug 05, 2003 4.719 4.732 4.688 4.719 1,529,905 +0.01(+0.17%)
Aug 04, 2003 4.730 4.740 4.670 4.711 1,190,953 -0.01(-0.13%)
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.