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 (%)
Sep 30, 2004 10.49 10.69 10.47 10.56 639,042 +0.07(+0.70%)
Sep 29, 2004 10.54 10.58 10.45 10.49 258,599 -0.05(-0.49%)
Sep 28, 2004 10.42 10.54 10.37 10.54 297,272 +0.18(+1.74%)
Sep 27, 2004 10.43 10.44 10.34 10.36 269,315 -0.06(-0.62%)
Sep 24, 2004 10.47 10.54 10.42 10.43 247,649 -0.00(-0.04%)
Sep 23, 2004 10.48 10.55 10.34 10.43 277,469 -0.05(-0.45%)
Sep 22, 2004 10.54 10.57 10.45 10.48 569,384 -0.06(-0.61%)
Sep 21, 2004 10.42 10.57 10.42 10.54 632,519 +0.23(+2.25%)
Sep 20, 2004 10.49 10.52 10.28 10.31 806,549 -0.18(-1.76%)
Sep 17, 2004 10.77 10.77 10.48 10.49 559,832 -0.11(-1.01%)
Sep 16, 2004 10.42 10.61 10.37 10.60 328,490 +0.25(+2.40%)
Sep 15, 2004 10.28 10.40 10.25 10.35 705,440 +0.08(+0.79%)
Sep 14, 2004 10.44 10.44 10.27 10.27 534,205 -0.17(-1.60%)
Sep 13, 2004 10.56 10.58 10.44 10.44 352,254 -0.14(-1.30%)
Sep 10, 2004 10.52 10.58 10.36 10.58 289,118 +0.07(+0.70%)
Sep 09, 2004 10.64 10.64 10.47 10.50 654,652 -0.13(-1.25%)
Sep 08, 2004 10.80 10.80 10.63 10.64 338,508 -0.13(-1.20%)
Sep 07, 2004 10.64 10.77 10.62 10.77 339,207 +0.12(+1.13%)
Sep 03, 2004 10.60 10.64 10.52 10.64 362,038 +0.13(+1.22%)
Sep 02, 2004 10.47 10.52 10.45 10.52 445,209 +0.04(+0.41%)
Sep 01, 2004 10.62 10.68 10.42 10.47 516,266 -0.09(-0.81%)
Aug 31, 2004 10.56 10.58 10.49 10.56 369,028 +0.06(+0.61%)
Aug 30, 2004 10.46 10.52 10.43 10.49 357,845 +0.03(+0.29%)
Aug 27, 2004 10.43 10.47 10.40 10.46 272,344 +0.03(+0.33%)
Aug 26, 2004 10.42 10.45 10.35 10.43 389,762 +0.01(+0.08%)
Aug 25, 2004 10.39 10.47 10.34 10.42 554,939 -0.04(-0.37%)
Aug 24, 2004 10.39 10.46 10.29 10.46 591,982 +0.26(+2.52%)
Aug 23, 2004 10.27 10.29 10.14 10.20 324,763 -0.09(-0.88%)
Aug 20, 2004 10.04 10.29 10.03 10.29 464,313 +0.33(+3.36%)
Aug 19, 2004 10.22 10.22 9.941 9.958 346,895 -0.24(-2.32%)
Aug 18, 2004 10.11 10.21 10.05 10.19 409,099 +0.09(+0.85%)
Aug 17, 2004 10.08 10.18 9.993 10.11 395,120 +0.11(+1.07%)
Aug 16, 2004 9.829 10.02 9.829 10.00 447,539 +0.24(+2.46%)
Aug 13, 2004 9.817 9.825 9.722 9.761 617,143 +0.03(+0.31%)
Aug 12, 2004 9.787 9.808 9.709 9.731 411,429 -0.10(-1.00%)
Aug 11, 2004 9.911 9.911 9.804 9.829 684,006 -0.09(-0.87%)
Aug 10, 2004 9.928 10.00 9.902 9.915 409,565 -0.01(-0.09%)
Aug 09, 2004 9.872 9.950 9.829 9.924 385,103 +0.05(+0.48%)
Aug 06, 2004 9.829 10.02 9.804 9.877 666,999 +0.00(+0.00%)
Aug 05, 2004 9.958 10.00 9.808 9.877 923,036 -0.30(-2.91%)
Aug 04, 2004 10.19 10.24 10.07 10.17 1,062,353 -0.02(-0.21%)
Aug 03, 2004 10.24 10.29 10.13 10.19 1,051,869 +0.03(+0.25%)
Aug 02, 2004 9.950 10.17 9.907 10.17 788,844 +0.21(+2.11%)
Jul 30, 2004 9.933 10.14 9.933 9.958 541,660 +0.03(+0.30%)
Jul 29, 2004 10.11 10.22 9.915 9.928 806,316 -0.11(-1.07%)
Jul 28, 2004 9.967 10.09 9.804 10.04 1,127,119 +0.07(+0.69%)
Jul 27, 2004 9.881 10.07 9.881 9.967 394,655 +0.09(+0.91%)
Jul 26, 2004 9.980 10.02 9.851 9.877 516,732 -0.06(-0.60%)
Jul 23, 2004 10.16 10.17 9.937 9.937 540,728 -0.22(-2.16%)
Jul 22, 2004 10.26 10.28 10.11 10.16 852,911 -0.12(-1.17%)
Jul 21, 2004 10.50 10.50 10.27 10.28 511,607 -0.16(-1.56%)
Jul 20, 2004 10.45 10.46 10.34 10.44 624,365 +0.03(+0.33%)
Jul 19, 2004 10.36 10.43 10.27 10.40 371,357 +0.13(+1.25%)
Jul 16, 2004 10.36 10.38 10.25 10.28 513,703 -0.06(-0.58%)
Jul 15, 2004 10.22 10.36 10.22 10.34 273,509 +0.09(+0.88%)
Jul 14, 2004 10.19 10.32 10.11 10.25 921,405 +0.05(+0.51%)
Jul 13, 2004 10.15 10.28 10.08 10.19 737,823 -0.08(-0.79%)
Jul 12, 2004 10.22 10.30 10.15 10.28 360,408 +0.03(+0.33%)
Jul 09, 2004 10.16 10.24 10.01 10.24 359,709 +0.14(+1.36%)
Jul 08, 2004 10.33 10.36 10.05 10.10 497,395 -0.25(-2.41%)
Jul 07, 2004 10.28 10.37 10.22 10.35 246,950 +0.11(+1.05%)
Jul 06, 2004 10.32 10.32 10.06 10.25 530,710 -0.08(-0.75%)
Jul 02, 2004 10.06 10.32 10.02 10.32 739,686 +0.26(+2.60%)
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.