Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	33.27	33.76	33.20	33.60	522,612	+0.35(+1.05%)
Sep 20, 2024	33.46	33.64	33.12	33.25	1,699,963	-0.33(-0.98%)
Sep 19, 2024	33.46	33.61	33.07	33.58	1,006,216	+0.53(+1.60%)
Sep 18, 2024	32.86	33.79	32.73	33.05	841,552	+0.34(+1.04%)
Sep 17, 2024	33.15	33.42	32.70	32.71	543,029	-0.41(-1.24%)
Sep 16, 2024	32.92	33.26	32.66	33.12	446,380	+0.28(+0.85%)
Sep 13, 2024	32.74	32.88	32.49	32.84	542,266	+0.45(+1.39%)
Sep 12, 2024	32.26	32.68	32.21	32.39	543,543	+0.27(+0.84%)
Sep 11, 2024	31.52	32.13	31.20	32.12	350,091	+0.33(+1.04%)
Sep 10, 2024	31.81	31.89	31.48	31.79	540,550	+0.17(+0.54%)
Sep 09, 2024	31.50	31.86	31.15	31.62	1,087,322	+0.07(+0.22%)
Sep 06, 2024	31.85	32.01	31.36	31.55	381,863	-0.25(-0.79%)
Sep 05, 2024	32.04	32.20	31.69	31.80	438,026	-0.01(-0.03%)
Sep 04, 2024	31.62	32.30	31.54	31.81	424,137	+0.07(+0.22%)
Sep 03, 2024	31.92	32.16	31.51	31.74	951,912	-0.48(-1.49%)
Aug 30, 2024	31.91	32.24	31.65	32.22	628,739	+0.55(+1.74%)
Aug 29, 2024	31.91	31.95	31.51	31.67	571,992	-0.25(-0.78%)
Aug 28, 2024	31.76	32.13	31.75	31.92	413,308	-0.03(-0.09%)
Aug 27, 2024	31.54	32.08	31.47	31.95	482,995	+0.07(+0.22%)
Aug 26, 2024	32.22	32.30	31.73	31.88	684,404	-0.09(-0.28%)
Aug 23, 2024	31.54	32.19	31.30	31.97	452,475	+0.71(+2.27%)
Aug 22, 2024	31.34	31.34	30.87	31.26	457,526	-0.02(-0.06%)
Aug 21, 2024	31.08	31.32	30.68	31.28	538,925	+0.25(+0.81%)
Aug 20, 2024	31.16	31.22	30.88	31.03	545,679	-0.23(-0.74%)
Aug 19, 2024	31.18	31.31	30.96	31.26	553,605	+0.06(+0.19%)
Aug 16, 2024	31.42	31.71	31.10	31.20	599,396	-0.26(-0.81%)
Aug 15, 2024	31.13	31.64	30.71	31.46	1,177,689	+0.69(+2.24%)
Aug 14, 2024	30.64	31.17	30.42	30.77	1,036,126	+0.29(+0.94%)
Aug 13, 2024	30.02	30.53	29.85	30.48	739,930	+0.68(+2.28%)
Aug 12, 2024	30.10	30.10	29.47	29.80	491,106	-0.46(-1.53%)
Aug 09, 2024	30.08	30.28	29.71	30.27	310,755	+0.24(+0.79%)
Aug 08, 2024	29.98	30.34	29.89	30.03	576,134	+0.28(+0.93%)
Aug 07, 2024	30.40	30.57	29.66	29.75	898,397	-0.25(-0.82%)
Aug 06, 2024	29.05	30.39	28.93	30.00	1,028,712	+1.14(+3.96%)
Aug 05, 2024	27.94	29.44	27.56	28.86	856,078	-0.59(-2.01%)
Aug 02, 2024	29.54	29.84	28.96	29.45	833,232	-0.71(-2.35%)
Aug 01, 2024	30.79	31.08	29.78	30.16	1,174,448	-0.32(-1.07%)
Jul 31, 2024	30.16	30.84	29.92	30.48	1,076,434	+0.31(+1.04%)
Jul 30, 2024	30.33	30.33	29.57	30.17	1,217,028	+0.13(+0.43%)
Jul 29, 2024	30.02	30.29	29.81	30.04	1,326,084	-0.10(-0.33%)
Jul 26, 2024	28.92	30.23	28.55	30.14	1,625,964	+1.46(+5.08%)
Jul 25, 2024	28.66	29.31	28.63	28.68	1,587,451	-0.05(-0.17%)
Jul 24, 2024	28.64	29.49	28.36	28.73	2,140,831	+0.46(+1.64%)
Jul 23, 2024	27.60	28.32	27.52	28.27	715,408	+0.56(+2.02%)
Jul 22, 2024	27.49	27.87	27.15	27.71	767,674	+0.39(+1.44%)
Jul 19, 2024	27.53	27.66	27.12	27.31	817,995	-0.30(-1.07%)
Jul 18, 2024	28.13	28.64	27.39	27.61	546,501	-0.61(-2.16%)
Jul 17, 2024	28.41	29.11	28.12	28.22	669,844	-0.39(-1.38%)
Jul 16, 2024	28.19	28.61	28.11	28.61	896,893	+0.56(+2.00%)
Jul 15, 2024	27.56	28.11	27.46	28.05	1,039,695	+0.53(+1.93%)
Jul 12, 2024	27.49	27.94	27.33	27.52	1,130,428	+0.29(+1.05%)
Jul 11, 2024	27.09	27.39	26.89	27.23	922,484	+0.92(+3.48%)
Jul 10, 2024	26.27	26.40	25.99	26.32	480,215	+0.14(+0.53%)
Jul 09, 2024	25.87	26.37	25.65	26.18	979,952	+0.28(+1.06%)
Jul 08, 2024	25.85	26.06	25.63	25.90	512,739	+0.34(+1.35%)
Jul 05, 2024	26.05	26.15	25.38	25.56	1,112,262	-0.57(-2.18%)
Jul 03, 2024	25.99	26.42	25.82	26.13	276,937	+0.15(+0.57%)
Jul 02, 2024	26.04	26.24	25.82	25.98	640,389	-0.02(-0.08%)
Jul 01, 2024	25.83	26.16	25.70	26.00	1,001,757	+0.15(+0.57%)
Jun 28, 2024	25.40	25.87	25.22	25.86	1,258,313	+0.77(+3.06%)
Jun 27, 2024	24.93	25.11	24.78	25.09	589,937	+0.10(+0.39%)
Jun 26, 2024	25.16	25.39	24.61	24.99	1,291,269	-0.37(-1.47%)
Jun 25, 2024	25.84	25.90	25.32	25.36	766,660	-0.59(-2.28%)
Jun 24, 2024	25.70	25.98	25.46	25.95	1,143,242	+0.40(+1.58%)
Jun 21, 2024	25.51	25.60	25.20	25.55	1,507,164	-0.04(-0.15%)
Jun 20, 2024	25.61	25.91	25.55	25.59	794,703	-0.18(-0.69%)
Jun 18, 2024	25.12	25.79	25.00	25.77	750,511	+0.70(+2.79%)
Jun 17, 2024	25.18	25.23	24.82	25.07	1,183,727	-0.21(-0.82%)
Jun 14, 2024	24.78	25.28	24.78	25.27	369,087	+0.14(+0.55%)
Jun 13, 2024	25.00	25.35	24.72	25.14	574,200	+0.13(+0.51%)
Jun 12, 2024	25.17	26.23	24.84	25.01	951,750	+0.91(+3.76%)
Jun 11, 2024	24.41	24.60	24.08	24.10	1,005,033	-0.62(-2.51%)
Jun 10, 2024	24.50	24.87	24.27	24.72	618,427	-0.09(-0.36%)
Jun 07, 2024	24.36	24.83	24.27	24.81	618,633	-0.13(-0.51%)
Jun 06, 2024	24.92	25.18	24.83	24.94	619,430	-0.20(-0.78%)
Jun 05, 2024	25.33	25.38	25.03	25.14	538,906	-0.14(-0.55%)
Jun 04, 2024	25.22	25.54	25.13	25.27	629,226	-0.06(-0.23%)
Jun 03, 2024	25.82	25.82	25.15	25.33	796,293	-0.23(-0.89%)
May 31, 2024	25.16	25.58	24.96	25.56	995,748	+0.77(+3.10%)
May 30, 2024	24.26	24.82	24.26	24.79	506,532	+0.77(+3.20%)
May 29, 2024	24.26	24.39	23.69	24.02	958,897	-0.68(-2.75%)
May 28, 2024	25.33	25.56	24.66	24.70	681,785	-0.40(-1.61%)
May 24, 2024	25.12	25.42	24.93	25.11	488,598	+0.18(+0.71%)
May 23, 2024	25.59	25.62	24.77	24.93	615,620	-0.64(-2.50%)
May 22, 2024	26.07	26.18	25.46	25.57	791,547	-0.66(-2.51%)
May 21, 2024	25.83	26.30	25.73	26.23	690,437	+0.37(+1.45%)
May 20, 2024	25.92	26.12	25.79	25.86	805,084	-0.04(-0.15%)
May 17, 2024	25.98	26.06	25.81	25.89	755,935	-0.03(-0.11%)
May 16, 2024	26.42	26.46	25.82	25.92	901,117	-0.50(-1.90%)
May 15, 2024	27.35	27.48	26.28	26.43	1,011,784	-0.36(-1.33%)
May 14, 2024	26.48	26.86	26.39	26.78	751,512	+0.63(+2.40%)
May 13, 2024	26.25	26.42	26.02	26.16	513,797	+0.19(+0.74%)
May 10, 2024	26.11	26.13	25.63	25.96	536,639	-0.06(-0.22%)
May 09, 2024	25.63	26.03	25.50	26.02	651,704	+0.51(+2.01%)
May 08, 2024	25.48	25.78	25.38	25.51	1,119,932	-0.18(-0.71%)
May 07, 2024	26.49	26.49	25.67	25.69	1,195,679	-0.65(-2.46%)
May 06, 2024	26.34	26.52	26.12	26.34	625,703	+0.48(+1.87%)
May 03, 2024	26.43	26.63	25.74	25.86	654,104	+0.14(+0.53%)
May 02, 2024	25.44	25.83	25.00	25.72	1,441,933	+0.71(+2.86%)
May 01, 2024	25.39	25.65	24.98	25.01	1,448,284	-0.30(-1.18%)
Apr 30, 2024	25.13	25.64	25.04	25.31	2,126,822	-0.10(-0.38%)
Apr 29, 2024	25.06	25.44	25.06	25.40	1,264,378	+0.60(+2.41%)
Apr 26, 2024	24.77	25.52	24.71	24.80	1,227,439	+0.08(+0.31%)
Apr 25, 2024	24.81	24.84	24.56	24.73	1,434,953	-0.29(-1.16%)
Apr 24, 2024	24.21	25.17	23.98	25.02	1,103,745	+0.48(+1.97%)
Apr 23, 2024	23.88	24.68	23.82	24.53	948,945	+0.67(+2.79%)
Apr 22, 2024	23.45	23.91	23.21	23.87	726,787	+0.51(+2.19%)
Apr 19, 2024	23.10	23.45	23.10	23.36	694,550	+0.21(+0.92%)
Apr 18, 2024	23.08	23.37	22.96	23.14	790,698	+0.14(+0.59%)
Apr 17, 2024	22.92	23.35	22.81	23.01	720,442	+0.14(+0.59%)
Apr 16, 2024	23.10	23.24	22.72	22.87	1,280,221	-0.43(-1.82%)
Apr 15, 2024	23.85	23.97	23.12	23.30	654,472	-0.35(-1.47%)
Apr 12, 2024	24.15	24.25	23.54	23.64	673,258	-0.61(-2.51%)
Apr 11, 2024	24.11	24.48	23.90	24.25	727,098	+0.29(+1.21%)
Apr 10, 2024	23.93	24.08	23.64	23.96	954,679	-0.93(-3.73%)
Apr 09, 2024	24.46	24.99	24.42	24.89	750,517	+0.45(+1.86%)
Apr 08, 2024	23.92	24.49	23.92	24.44	692,796	+0.70(+2.93%)
Apr 05, 2024	23.36	23.79	23.28	23.74	833,377	+0.23(+0.99%)
Apr 04, 2024	24.13	24.35	23.38	23.51	931,284	-0.29(-1.22%)
Apr 03, 2024	23.71	24.07	23.64	23.80	940,740	+0.04(+0.16%)
Apr 02, 2024	23.87	23.89	23.53	23.76	1,014,411	-0.45(-1.87%)
Apr 01, 2024	25.31	25.33	24.12	24.21	942,231	-1.07(-4.24%)
Mar 28, 2024	25.11	25.37	25.23	25.29	958,324	+0.24(+0.96%)
Mar 27, 2024	24.21	25.10	24.21	25.05	1,032,313	+1.04(+4.35%)
Mar 26, 2024	24.41	24.49	23.93	24.00	993,352	-0.27(-1.11%)
Mar 25, 2024	24.04	24.47	24.04	24.27	1,066,238	+0.34(+1.41%)
Mar 22, 2024	24.84	24.95	23.91	23.93	962,457	-0.88(-3.54%)
Mar 21, 2024	24.67	25.12	24.65	24.81	803,133	+0.33(+1.34%)
Mar 20, 2024	23.66	24.57	23.46	24.49	850,093	+0.67(+2.80%)
Mar 19, 2024	23.63	23.87	23.41	23.82	854,416	+0.08(+0.33%)
Mar 18, 2024	23.72	23.86	23.60	23.74	676,796	+0.14(+0.57%)
Mar 15, 2024	23.37	23.73	23.35	23.61	1,331,171	+0.04(+0.16%)
Mar 14, 2024	23.85	23.85	23.19	23.57	873,796	-0.39(-1.61%)
Mar 13, 2024	23.80	24.19	23.80	23.95	789,904	+0.16(+0.69%)
Mar 12, 2024	23.76	24.01	23.43	23.79	754,767	-0.04(-0.16%)
Mar 11, 2024	23.86	24.15	23.68	23.83	966,332	-0.13(-0.52%)
Mar 08, 2024	23.92	24.37	23.85	23.95	818,394	+0.34(+1.43%)
Mar 07, 2024	23.94	24.14	23.50	23.62	734,300	-0.15(-0.65%)
Mar 06, 2024	24.61	24.61	23.76	23.77	1,617,767	-0.42(-1.76%)
Mar 05, 2024	23.83	24.74	23.76	24.20	1,521,600	+0.17(+0.72%)
Mar 04, 2024	24.02	24.10	23.46	24.02	880,199	-0.05(-0.20%)
Mar 01, 2024	23.63	24.16	23.31	24.07	1,467,225	+0.45(+1.92%)
Feb 29, 2024	23.38	23.70	23.18	23.62	2,194,972	+0.67(+2.90%)
Feb 28, 2024	22.55	23.44	22.55	22.95	1,224,371	+0.13(+0.55%)
Feb 27, 2024	22.83	23.10	22.57	22.82	1,022,889	+0.28(+1.24%)
Feb 26, 2024	22.76	22.88	22.35	22.54	988,085	-0.32(-1.39%)
Feb 23, 2024	23.11	23.25	22.82	22.86	1,119,260	-0.14(-0.63%)
Feb 22, 2024	23.03	23.18	22.62	23.01	1,312,357	+0.00(+0.00%)
Feb 21, 2024	22.81	23.23	22.70	23.01	1,724,164	+0.09(+0.38%)
Feb 20, 2024	22.42	22.92	22.33	22.92	1,488,351	+0.08(+0.34%)
Feb 16, 2024	22.08	23.19	21.83	22.84	1,925,160	+0.36(+1.59%)
Feb 15, 2024	21.77	22.61	21.71	22.49	1,830,085	+0.96(+4.48%)
Feb 14, 2024	21.89	22.10	21.47	21.52	2,442,047	-0.11(-0.52%)
Feb 13, 2024	22.18	22.24	21.39	21.63	2,122,820	-1.63(-6.99%)
Feb 12, 2024	22.66	23.48	22.66	23.26	2,256,836	+0.71(+3.14%)
Feb 09, 2024	22.80	22.85	22.39	22.55	2,305,235	-0.21(-0.91%)
Feb 08, 2024	21.35	22.92	21.29	22.76	3,327,360	+1.35(+6.32%)
Feb 07, 2024	20.57	21.45	20.41	21.41	2,630,805	+0.95(+4.62%)
Feb 06, 2024	20.55	20.84	20.29	20.46	2,600,739	-0.09(-0.46%)
Feb 05, 2024	20.64	20.85	20.37	20.56	1,710,569	-0.46(-2.20%)
Feb 02, 2024	20.96	21.26	20.67	21.02	1,552,700	-0.41(-1.90%)
Feb 01, 2024	21.70	21.82	20.72	21.43	3,041,458	-0.29(-1.35%)
Jan 31, 2024	22.18	22.49	21.46	21.72	3,380,745	-0.41(-1.84%)
Jan 30, 2024	21.85	22.24	21.75	22.13	2,606,096	+0.18(+0.82%)
Jan 29, 2024	21.50	21.99	21.45	21.95	1,222,411	+0.44(+2.07%)
Jan 26, 2024	21.33	21.57	21.31	21.50	1,026,015	+0.20(+0.93%)
Jan 25, 2024	21.48	21.60	21.11	21.30	1,241,996	+0.26(+1.26%)
Jan 24, 2024	21.57	21.60	20.94	21.04	1,744,538	-0.10(-0.49%)
Jan 23, 2024	22.07	22.21	20.92	21.14	1,651,968	-0.64(-2.95%)
Jan 22, 2024	21.71	21.97	21.63	21.79	1,914,516	+0.26(+1.23%)
Jan 19, 2024	20.71	21.52	20.51	21.52	1,429,565	+0.92(+4.45%)
Jan 18, 2024	20.77	20.91	20.33	20.60	1,372,090	-0.05(-0.23%)
Jan 17, 2024	20.84	21.02	20.21	20.65	972,019	-0.71(-3.32%)
Jan 16, 2024	21.62	21.72	21.26	21.36	1,274,646	-0.60(-2.71%)
Jan 12, 2024	22.08	22.31	21.81	21.96	693,869	+0.20(+0.91%)
Jan 11, 2024	22.00	22.12	21.51	21.76	884,808	-0.43(-1.96%)
Jan 10, 2024	21.85	22.35	21.84	22.19	1,040,528	+0.37(+1.69%)
Jan 09, 2024	21.84	22.03	21.64	21.82	1,071,494	-0.32(-1.45%)
Jan 08, 2024	21.68	22.22	21.59	22.15	1,016,266	+0.36(+1.65%)
Jan 05, 2024	21.26	22.18	21.11	21.79	2,536,703	+0.26(+1.19%)
Jan 04, 2024	21.27	21.79	20.99	21.53	1,285,545	+0.28(+1.33%)
Jan 03, 2024	21.58	21.67	20.94	21.25	1,121,355	-0.80(-3.64%)
Jan 02, 2024	21.69	22.35	21.63	22.05	1,167,372	+0.34(+1.57%)
Dec 29, 2023	22.06	22.14	21.69	21.71	885,921	-0.48(-2.17%)
Dec 28, 2023	21.64	22.20	21.64	22.19	850,422	+0.29(+1.34%)
Dec 27, 2023	21.92	22.07	21.77	21.90	904,156	-0.07(-0.30%)
Dec 26, 2023	21.60	22.12	21.46	21.97	613,772	+0.46(+2.15%)
Dec 22, 2023	21.81	22.11	21.37	21.50	737,507	-0.09(-0.44%)
Dec 21, 2023	21.75	22.06	21.32	21.60	995,772	-0.13(-0.61%)
Dec 20, 2023	21.85	22.56	21.72	21.73	1,186,874	-0.13(-0.61%)
Dec 19, 2023	22.07	22.17	21.84	21.86	1,189,310	+0.02(+0.09%)
Dec 18, 2023	22.58	22.58	21.81	21.84	1,321,787	-0.64(-2.86%)
Dec 15, 2023	22.80	23.04	22.19	22.49	3,103,932	-0.40(-1.74%)
Dec 14, 2023	21.98	23.07	21.98	22.88	2,225,171	+1.79(+8.47%)
Dec 13, 2023	19.86	21.26	19.70	21.10	1,782,024	+1.18(+5.94%)
Dec 12, 2023	20.09	20.09	19.80	19.91	882,570	-0.21(-1.03%)
Dec 11, 2023	20.28	20.44	20.12	20.12	1,473,068	-0.23(-1.12%)
Dec 08, 2023	19.90	20.37	19.81	20.35	1,724,877	+0.26(+1.32%)
Dec 07, 2023	19.60	20.16	19.59	20.08	1,425,544	+0.49(+2.51%)
Dec 06, 2023	19.64	20.09	19.42	19.59	2,204,649	+0.24(+1.22%)
Dec 05, 2023	19.61	19.70	19.14	19.36	1,124,628	-0.41(-2.06%)
Dec 04, 2023	19.18	19.78	19.15	19.76	1,213,053	+0.40(+2.05%)

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.

Highwoods Properties (NY: HIW )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Highwoods Properties (NY: HIW )

Historical Prices

Sections

Services

Poteau Daily News