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

Highwoods Properties (NY: HIW )

32.87 -0.12 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 8.950 9.165 8.937 9.160 431,584 +0.19(+2.15%)
May 29, 2003 9.087 9.109 8.877 8.967 795,982 -0.15(-1.69%)
May 28, 2003 9.169 9.195 9.096 9.122 624,048 -0.05(-0.51%)
May 27, 2003 9.066 9.173 9.006 9.169 562,226 +0.05(+0.56%)
May 23, 2003 9.010 9.152 8.989 9.117 431,118 +0.09(+1.05%)
May 22, 2003 9.023 9.079 9.002 9.023 403,823 +0.00(+0.00%)
May 21, 2003 9.002 9.066 8.989 9.023 228,156 +0.02(+0.24%)
May 20, 2003 9.045 9.087 9.002 9.002 448,615 -0.04(-0.47%)
May 19, 2003 9.070 9.070 8.955 9.045 480,342 -0.04(-0.47%)
May 16, 2003 8.937 9.087 8.830 9.087 1,224,534 +0.11(+1.19%)
May 15, 2003 8.993 9.032 8.980 8.980 484,075 +0.00(+0.05%)
May 14, 2003 9.032 9.036 8.942 8.976 694,735 -0.03(-0.29%)
May 13, 2003 8.959 9.023 8.959 9.002 900,962 +0.00(+0.00%)
May 12, 2003 8.895 9.045 8.877 9.002 503,671 +0.13(+1.45%)
May 09, 2003 8.839 8.920 8.822 8.873 433,217 +0.06(+0.63%)
May 08, 2003 8.792 8.830 8.740 8.817 601,652 +0.03(+0.29%)
May 07, 2003 8.822 8.839 8.745 8.792 739,993 -0.05(-0.58%)
May 06, 2003 8.736 8.925 8.693 8.843 1,168,078 +0.07(+0.78%)
May 05, 2003 8.659 8.775 8.646 8.775 713,864 -0.01(-0.15%)
May 02, 2003 8.680 8.822 8.680 8.787 1,150,815 +0.14(+1.64%)
May 01, 2003 8.702 8.719 8.637 8.646 1,039,536 -0.03(-0.40%)
Apr 30, 2003 8.727 8.775 8.680 8.680 643,878 -0.03(-0.34%)
Apr 29, 2003 8.706 8.796 8.702 8.710 360,431 -0.00(-0.05%)
Apr 28, 2003 8.702 8.766 8.659 8.715 1,507,747 +0.01(+0.10%)
Apr 25, 2003 9.002 9.002 8.573 8.706 1,456,657 -0.41(-4.47%)
Apr 24, 2003 9.216 9.225 9.109 9.113 348,067 -0.13(-1.39%)
Apr 23, 2003 9.152 9.242 9.130 9.242 275,747 +0.07(+0.75%)
Apr 22, 2003 9.045 9.195 9.045 9.173 395,658 +0.08(+0.90%)
Apr 21, 2003 8.890 9.092 8.890 9.092 504,137 +0.21(+2.32%)
Apr 17, 2003 9.027 9.045 8.886 8.886 722,963 -0.14(-1.57%)
Apr 16, 2003 9.087 9.147 9.002 9.027 587,422 -0.06(-0.66%)
Apr 15, 2003 9.002 9.087 8.976 9.087 386,560 +0.06(+0.66%)
Apr 14, 2003 8.920 9.045 8.920 9.027 586,255 +0.11(+1.25%)
Apr 11, 2003 9.006 9.083 8.916 8.916 303,975 -0.08(-0.86%)
Apr 10, 2003 9.079 9.083 8.989 8.993 162,135 -0.09(-0.99%)
Apr 09, 2003 8.959 9.109 8.959 9.083 221,391 +0.08(+0.86%)
Apr 08, 2003 9.182 9.237 9.006 9.006 307,941 -0.17(-1.82%)
Apr 07, 2003 9.087 9.289 9.087 9.173 390,059 +0.17(+1.90%)
Apr 04, 2003 9.130 9.220 9.002 9.002 215,559 -0.17(-1.82%)
Apr 03, 2003 9.259 9.267 9.147 9.169 363,697 -0.08(-0.88%)
Apr 02, 2003 9.173 9.336 9.173 9.250 457,713 +0.10(+1.08%)
Apr 01, 2003 8.787 9.152 8.787 9.152 612,384 +0.39(+4.45%)
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%)
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.