Skip to main content

Highwoods Properties (NY: HIW )

25.47 -0.21 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.565 7.661 7.492 7.591 2,876,304 +0.04(+0.56%)
May 30, 2012 7.725 7.737 7.544 7.548 3,017,178 -0.23(-2.99%)
May 29, 2012 7.704 7.796 7.687 7.781 2,253,928 +0.12(+1.60%)
May 25, 2012 7.711 7.723 7.621 7.659 1,745,275 -0.05(-0.61%)
May 24, 2012 7.699 7.748 7.598 7.706 2,098,396 +0.02(+0.24%)
May 23, 2012 7.591 7.694 7.523 7.687 2,406,358 +0.04(+0.58%)
May 22, 2012 7.701 7.708 7.605 7.643 3,200,836 -0.03(-0.40%)
May 21, 2012 7.584 7.692 7.541 7.673 3,296,276 +0.12(+1.62%)
May 18, 2012 7.671 7.732 7.532 7.551 2,503,187 -0.13(-1.72%)
May 17, 2012 7.939 7.939 7.683 7.683 3,542,075 -0.23(-2.93%)
May 16, 2012 7.982 8.007 7.905 7.914 4,142,912 -0.05(-0.67%)
May 15, 2012 8.010 8.031 7.942 7.968 2,909,726 -0.06(-0.75%)
May 14, 2012 8.054 8.082 8.020 8.028 3,803,723 -0.11(-1.31%)
May 11, 2012 8.105 8.216 8.075 8.135 3,842,188 +0.00(+0.03%)
May 10, 2012 8.098 8.189 8.086 8.133 3,461,852 -0.03(-0.43%)
May 09, 2012 8.121 8.235 8.098 8.168 2,511,190 -0.02(-0.23%)
May 08, 2012 8.077 8.191 8.077 8.186 2,693,300 +0.05(+0.60%)
May 07, 2012 8.149 8.178 8.093 8.137 3,797,194 -0.03(-0.34%)
May 04, 2012 8.158 8.186 8.096 8.165 3,792,942 -0.05(-0.65%)
May 03, 2012 8.258 8.313 8.196 8.219 3,166,997 -0.03(-0.31%)
May 02, 2012 8.042 8.256 8.012 8.244 5,070,051 +0.14(+1.69%)
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.