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

Highwoods Properties (NY: HIW )

25.27 -0.71 (-2.73%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Sep 30, 2005 6.009 6.105 6.009 6.077 2,479,684 +0.08(+1.27%)
Sep 29, 2005 6.004 6.035 5.945 6.000 2,905,592 +0.00(+0.07%)
Sep 28, 2005 6.077 6.097 5.961 5.996 1,412,245 -0.08(-1.32%)
Sep 27, 2005 6.070 6.101 6.013 6.077 1,396,218 +0.00(+0.00%)
Sep 26, 2005 6.079 6.120 6.052 6.077 883,867 +0.03(+0.44%)
Sep 23, 2005 6.050 6.091 5.994 6.050 703,694 -0.02(-0.31%)
Sep 22, 2005 6.011 6.097 5.877 6.068 910,091 +0.05(+0.82%)
Sep 21, 2005 6.136 6.142 6.013 6.019 981,966 -0.13(-2.11%)
Sep 20, 2005 6.208 6.264 6.147 6.149 858,613 -0.05(-0.73%)
Sep 19, 2005 6.243 6.258 6.190 6.194 769,255 -0.06(-0.95%)
Sep 16, 2005 6.266 6.276 6.231 6.254 3,035,744 +0.00(+0.00%)
Sep 15, 2005 6.249 6.299 6.223 6.254 822,190 +0.01(+0.23%)
Sep 14, 2005 6.274 6.305 6.225 6.239 783,825 -0.01(-0.23%)
Sep 13, 2005 6.289 6.303 6.249 6.254 1,515,201 -0.06(-0.88%)
Sep 12, 2005 6.350 6.367 6.303 6.309 2,154,790 -0.05(-0.75%)
Sep 09, 2005 6.367 6.392 6.342 6.357 1,444,783 -0.00(-0.03%)
Sep 08, 2005 6.330 6.431 6.330 6.359 886,295 -0.01(-0.23%)
Sep 07, 2005 6.427 6.435 6.342 6.373 1,606,501 -0.07(-1.09%)
Sep 06, 2005 6.291 6.447 6.291 6.443 1,731,311 +0.15(+2.42%)
Sep 02, 2005 6.377 6.402 6.270 6.291 1,152,912 -0.06(-0.94%)
Sep 01, 2005 6.357 6.527 6.295 6.350 1,318,030 -0.01(-0.13%)
Aug 31, 2005 6.229 6.359 6.194 6.359 1,773,076 +0.14(+2.25%)
Aug 30, 2005 6.245 6.260 6.173 6.219 1,698,773 +0.00(+0.00%)
Aug 29, 2005 6.177 6.264 6.169 6.219 2,519,021 +0.02(+0.37%)
Aug 26, 2005 6.274 6.280 6.196 6.196 1,112,604 -0.08(-1.25%)
Aug 25, 2005 6.270 6.322 6.227 6.274 1,680,804 +0.03(+0.46%)
Aug 24, 2005 6.177 6.319 6.165 6.245 3,415,030 +0.06(+0.97%)
Aug 23, 2005 6.186 6.245 6.165 6.186 909,120 +0.02(+0.30%)
Aug 22, 2005 6.132 6.182 6.099 6.167 812,963 +0.06(+0.94%)
Aug 19, 2005 6.105 6.182 6.079 6.109 791,109 -0.01(-0.10%)
Aug 18, 2005 6.109 6.177 6.070 6.116 1,308,317 -0.02(-0.27%)
Aug 17, 2005 6.188 6.258 6.118 6.132 1,273,351 -0.08(-1.23%)
Aug 16, 2005 6.208 6.287 6.196 6.208 1,333,571 -0.03(-0.49%)
Aug 15, 2005 6.153 6.274 6.105 6.239 1,756,564 +0.07(+1.07%)
Aug 12, 2005 6.074 6.188 6.000 6.173 3,969,632 +0.08(+1.35%)
Aug 11, 2005 5.951 6.149 5.951 6.091 1,754,136 +0.13(+2.21%)
Aug 10, 2005 6.004 6.105 5.866 5.959 1,746,366 +0.01(+0.14%)
Aug 09, 2005 5.953 6.095 5.854 5.951 1,632,240 +0.02(+0.28%)
Aug 08, 2005 6.074 6.128 5.914 5.934 1,962,476 -0.15(-2.50%)
Aug 05, 2005 6.293 6.293 5.996 6.087 1,963,933 -0.22(-3.43%)
Aug 04, 2005 6.435 6.435 6.293 6.303 1,681,290 -0.22(-3.44%)
Aug 03, 2005 6.527 6.558 6.488 6.527 1,082,494 -0.01(-0.16%)
Aug 02, 2005 6.484 6.542 6.455 6.538 874,154 +0.05(+0.83%)
Aug 01, 2005 6.523 6.544 6.462 6.484 879,496 -0.03(-0.51%)
Jul 29, 2005 6.517 6.560 6.488 6.517 1,253,440 -0.01(-0.16%)
Jul 28, 2005 6.437 6.552 6.427 6.527 1,423,414 +0.10(+1.60%)
Jul 27, 2005 6.482 6.482 6.389 6.424 781,396 -0.02(-0.26%)
Jul 26, 2005 6.398 6.457 6.387 6.441 1,037,329 +0.05(+0.74%)
Jul 25, 2005 6.410 6.455 6.346 6.394 849,386 -0.02(-0.29%)
Jul 22, 2005 6.291 6.414 6.291 6.412 990,222 +0.12(+1.93%)
Jul 21, 2005 6.379 6.410 6.249 6.291 1,402,532 -0.10(-1.61%)
Jul 20, 2005 6.299 6.412 6.270 6.394 1,791,045 +0.07(+1.14%)
Jul 19, 2005 6.260 6.352 6.239 6.322 1,041,215 +0.09(+1.39%)
Jul 18, 2005 6.188 6.272 6.169 6.235 1,109,690 +0.05(+0.73%)
Jul 15, 2005 6.103 6.202 6.103 6.190 1,592,418 -0.02(-0.27%)
Jul 14, 2005 6.344 6.381 6.192 6.206 1,248,583 -0.15(-2.40%)
Jul 13, 2005 6.441 6.455 6.336 6.359 1,108,719 -0.09(-1.40%)
Jul 12, 2005 6.497 6.513 6.439 6.449 1,868,262 -0.07(-1.04%)
Jul 11, 2005 6.394 6.546 6.392 6.517 3,929,324 +0.13(+2.00%)
Jul 08, 2005 6.249 6.418 6.219 6.389 1,845,922 +0.14(+2.24%)
Jul 07, 2005 6.182 6.270 6.140 6.249 1,217,017 +0.03(+0.50%)
Jul 06, 2005 6.235 6.324 6.188 6.219 3,219,316 -0.02(-0.33%)
Jul 05, 2005 6.165 6.274 6.165 6.239 2,593,324 +0.04(+0.66%)
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.