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

Highwoods Properties (NY: HIW )

33.60 +0.35 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 29, 2002 8.816 8.864 8.756 8.756 246,717 -0.06(-0.63%)
Nov 27, 2002 8.735 8.812 8.649 8.812 801,424 +0.14(+1.63%)
Nov 26, 2002 8.585 8.671 8.550 8.671 801,191 +0.05(+0.60%)
Nov 25, 2002 8.585 8.649 8.542 8.619 590,351 +0.06(+0.75%)
Nov 22, 2002 8.392 8.572 8.370 8.555 895,545 +0.13(+1.53%)
Nov 21, 2002 8.392 8.434 8.349 8.426 788,611 +0.05(+0.56%)
Nov 20, 2002 8.155 8.413 8.155 8.379 1,103,822 +0.22(+2.74%)
Nov 19, 2002 8.027 8.198 7.971 8.155 1,291,365 +0.13(+1.60%)
Nov 18, 2002 8.143 8.177 8.027 8.027 1,486,828 -0.13(-1.58%)
Nov 15, 2002 8.181 8.246 8.155 8.155 664,203 -0.04(-0.52%)
Nov 14, 2002 8.198 8.370 8.143 8.198 1,521,774 -0.24(-2.85%)
Nov 13, 2002 8.499 8.533 8.417 8.439 680,511 -0.10(-1.21%)
Nov 12, 2002 8.456 8.576 8.434 8.542 1,064,217 +0.09(+1.07%)
Nov 11, 2002 8.623 8.623 8.400 8.452 871,782 -0.17(-1.99%)
Nov 08, 2002 9.040 9.040 8.615 8.623 1,013,895 -0.41(-4.56%)
Nov 07, 2002 9.035 9.108 8.928 9.035 726,407 +0.02(+0.24%)
Nov 06, 2002 8.988 9.053 8.877 9.014 395,353 +0.08(+0.86%)
Nov 05, 2002 8.778 8.950 8.748 8.937 451,500 +0.16(+1.86%)
Nov 04, 2002 8.619 8.829 8.619 8.774 437,987 +0.21(+2.40%)
Nov 01, 2002 8.585 8.671 8.542 8.568 601,068 -0.02(-0.20%)
Oct 31, 2002 8.585 8.610 8.469 8.585 1,678,332 +0.15(+1.78%)
Oct 30, 2002 8.520 8.585 8.392 8.434 786,514 -0.02(-0.25%)
Oct 29, 2002 8.722 8.722 8.370 8.456 768,808 -0.31(-3.53%)
Oct 28, 2002 8.911 8.984 8.748 8.765 600,369 -0.12(-1.35%)
Oct 25, 2002 8.799 8.924 8.782 8.885 479,223 +0.09(+0.98%)
Oct 24, 2002 8.799 8.945 8.799 8.799 800,026 +0.00(+0.00%)
Oct 23, 2002 8.907 8.907 8.744 8.799 369,494 -0.06(-0.63%)
Oct 22, 2002 8.941 8.992 8.855 8.855 683,540 -0.12(-1.29%)
Oct 21, 2002 8.928 9.014 8.907 8.971 689,597 +0.04(+0.43%)
Oct 18, 2002 9.100 9.143 8.932 8.932 696,820 -0.17(-1.84%)
Oct 17, 2002 8.971 9.100 8.971 9.100 576,373 +0.17(+1.92%)
Oct 16, 2002 8.950 8.984 8.778 8.928 480,621 -0.13(-1.42%)
Oct 15, 2002 8.864 9.164 8.782 9.057 1,017,622 +0.41(+4.77%)
Oct 14, 2002 8.799 8.842 8.585 8.645 1,097,532 -0.21(-2.38%)
Oct 11, 2002 8.864 9.078 8.829 8.855 447,539 +0.10(+1.18%)
Oct 10, 2002 8.499 8.778 8.327 8.752 1,107,783 +0.15(+1.70%)
Oct 09, 2002 8.971 8.980 8.456 8.606 671,892 -0.41(-4.52%)
Oct 08, 2002 9.229 9.340 8.885 9.014 815,169 -0.32(-3.40%)
Oct 07, 2002 9.787 9.787 9.314 9.332 310,552 -0.41(-4.23%)
Oct 04, 2002 9.829 9.890 9.658 9.744 268,617 -0.10(-1.00%)
Oct 03, 2002 9.744 10.34 9.701 9.842 283,061 +0.10(+1.01%)
Oct 02, 2002 10.04 10.04 9.722 9.744 353,418 -0.26(-2.58%)
Oct 01, 2002 10.11 10.13 9.877 10.00 232,506 -0.04(-0.43%)
Sep 30, 2002 10.02 10.07 9.915 10.04 301,466 -0.01(-0.09%)
Sep 27, 2002 10.26 10.28 10.05 10.05 174,030 -0.26(-2.50%)
Sep 26, 2002 10.10 10.31 10.09 10.31 217,829 +0.18(+1.78%)
Sep 25, 2002 10.10 10.14 10.08 10.13 305,426 +0.03(+0.34%)
Sep 24, 2002 10.13 10.13 10.08 10.10 370,192 -0.07(-0.68%)
Sep 23, 2002 10.07 10.19 10.01 10.16 318,473 +0.04(+0.38%)
Sep 20, 2002 10.15 10.19 10.04 10.13 226,216 -0.03(-0.25%)
Sep 19, 2002 10.13 10.21 10.13 10.15 689,830 -0.00(-0.04%)
Sep 18, 2002 10.18 10.24 10.13 10.16 516,266 -0.02(-0.17%)
Sep 17, 2002 10.25 10.30 10.17 10.17 409,565 -0.06(-0.63%)
Sep 16, 2002 10.26 10.26 10.21 10.24 281,430 +0.04(+0.42%)
Sep 13, 2002 10.13 10.30 10.03 10.19 688,200 -0.03(-0.25%)
Sep 12, 2002 10.39 10.39 10.21 10.22 439,618 -0.16(-1.57%)
Sep 11, 2002 10.32 10.41 10.31 10.38 114,156 +0.04(+0.37%)
Sep 10, 2002 10.22 10.36 10.18 10.34 594,545 +0.09(+0.88%)
Sep 09, 2002 10.29 10.29 10.18 10.25 264,656 +0.02(+0.17%)
Sep 06, 2002 10.21 10.26 10.11 10.24 220,857 +0.04(+0.42%)
Sep 05, 2002 10.15 10.22 10.13 10.19 418,651 -0.01(-0.08%)
Sep 04, 2002 10.04 10.23 10.04 10.20 358,544 +0.12(+1.15%)
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.