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

Highwoods Properties (NY: HIW )

33.25 -0.33 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 8.856 8.925 8.762 8.762 520,934 -0.15(-1.73%)
Mar 28, 2003 8.937 9.006 8.895 8.916 252,652 -0.01(-0.14%)
Mar 27, 2003 9.045 9.045 8.925 8.929 395,425 -0.12(-1.28%)
Mar 26, 2003 9.062 9.062 8.985 9.045 493,639 -0.03(-0.28%)
Mar 25, 2003 9.002 9.075 9.002 9.070 447,681 +0.07(+0.76%)
Mar 24, 2003 9.345 9.345 9.002 9.002 423,886 -0.38(-4.02%)
Mar 21, 2003 9.087 9.435 9.027 9.379 473,110 +0.25(+2.72%)
Mar 20, 2003 8.950 9.130 8.830 9.130 573,891 +0.19(+2.16%)
Mar 19, 2003 8.959 8.989 8.886 8.937 802,048 -0.02(-0.24%)
Mar 18, 2003 8.993 8.993 8.920 8.959 461,445 +0.04(+0.48%)
Mar 17, 2003 8.573 8.916 8.560 8.916 425,986 +0.29(+3.38%)
Mar 14, 2003 8.590 8.646 8.556 8.624 519,534 +0.02(+0.20%)
Mar 13, 2003 8.680 8.680 8.556 8.607 482,908 +0.03(+0.40%)
Mar 12, 2003 8.586 8.624 8.526 8.573 312,140 -0.01(-0.15%)
Mar 11, 2003 8.667 8.672 8.552 8.586 571,558 -0.04(-0.45%)
Mar 10, 2003 8.723 8.745 8.552 8.624 400,557 -0.11(-1.23%)
Mar 07, 2003 8.719 8.792 8.706 8.732 429,718 +0.02(+0.20%)
Mar 06, 2003 8.873 8.873 8.706 8.715 722,029 -0.15(-1.64%)
Mar 05, 2003 8.916 8.942 8.766 8.860 1,052,600 -0.10(-1.10%)
Mar 04, 2003 9.010 9.023 8.942 8.959 691,235 -0.06(-0.71%)
Mar 03, 2003 9.006 9.032 8.997 9.023 397,758 +0.02(+0.19%)
Feb 28, 2003 9.083 9.143 9.006 9.006 1,019,706 -0.06(-0.62%)
Feb 27, 2003 9.002 9.062 9.002 9.062 1,454,557 +0.04(+0.43%)
Feb 26, 2003 9.195 9.195 8.959 9.023 2,104,501 -0.31(-3.31%)
Feb 25, 2003 9.130 9.332 9.079 9.332 373,029 +0.20(+2.21%)
Feb 24, 2003 9.280 9.280 9.122 9.130 267,116 -0.10(-1.11%)
Feb 21, 2003 9.152 9.306 9.079 9.233 219,758 +0.10(+1.13%)
Feb 20, 2003 9.130 9.190 9.075 9.130 276,680 -0.03(-0.37%)
Feb 19, 2003 9.023 9.190 9.002 9.165 401,024 +0.16(+1.81%)
Feb 18, 2003 8.972 9.045 8.925 9.002 613,783 +0.04(+0.48%)
Feb 14, 2003 9.079 9.100 8.916 8.959 427,152 -0.09(-1.04%)
Feb 13, 2003 9.087 9.105 9.040 9.053 342,701 -0.07(-0.80%)
Feb 12, 2003 9.135 9.242 9.126 9.126 221,391 -0.05(-0.56%)
Feb 11, 2003 9.259 9.289 9.177 9.177 352,266 -0.12(-1.34%)
Feb 10, 2003 9.212 9.302 9.173 9.302 257,784 +0.12(+1.35%)
Feb 07, 2003 9.302 9.332 9.177 9.177 240,754 -0.09(-0.93%)
Feb 06, 2003 9.173 9.340 9.173 9.263 380,961 -0.23(-2.39%)
Feb 05, 2003 9.508 9.546 9.469 9.490 361,831 -0.02(-0.18%)
Feb 04, 2003 9.490 9.520 9.452 9.508 364,397 +0.00(+0.00%)
Feb 03, 2003 9.482 9.550 9.473 9.508 354,132 +0.00(+0.00%)
Jan 31, 2003 9.280 9.508 9.280 9.508 429,485 +0.17(+1.84%)
Jan 30, 2003 9.413 9.447 9.336 9.336 859,903 -0.07(-0.77%)
Jan 29, 2003 9.302 9.430 9.302 9.409 2,017,251 +0.11(+1.15%)
Jan 28, 2003 9.225 9.323 9.177 9.302 465,178 +0.09(+1.02%)
Jan 27, 2003 9.229 9.255 9.182 9.207 279,247 -0.01(-0.14%)
Jan 24, 2003 9.302 9.302 9.220 9.220 239,587 -0.08(-0.83%)
Jan 23, 2003 9.323 9.327 9.280 9.297 381,894 -0.00(-0.05%)
Jan 22, 2003 9.332 9.345 9.259 9.302 469,377 -0.02(-0.23%)
Jan 21, 2003 9.280 9.336 9.237 9.323 299,776 +0.09(+0.93%)
Jan 17, 2003 9.327 9.327 9.207 9.237 261,517 -0.09(-0.97%)
Jan 16, 2003 9.323 9.430 9.323 9.327 1,211,703 -0.01(-0.09%)
Jan 15, 2003 9.370 9.370 9.233 9.336 310,041 +0.01(+0.09%)
Jan 14, 2003 9.327 9.362 9.327 9.327 307,475 -0.01(-0.09%)
Jan 13, 2003 9.409 9.430 9.336 9.336 924,291 -0.07(-0.77%)
Jan 10, 2003 9.387 9.473 9.375 9.409 409,655 +0.00(+0.00%)
Jan 09, 2003 9.379 9.452 9.370 9.409 407,322 +0.02(+0.18%)
Jan 08, 2003 9.490 9.490 9.392 9.392 202,961 -0.11(-1.13%)
Jan 07, 2003 9.623 9.623 9.456 9.499 338,036 -0.09(-0.98%)
Jan 06, 2003 9.525 9.632 9.478 9.593 511,136 +0.07(+0.72%)
Jan 03, 2003 9.538 9.623 9.456 9.525 630,347 -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.