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 (%)
Jul 31, 2009 11.55 11.78 11.51 11.68 1,898,695 +0.10(+0.83%)
Jul 30, 2009 11.08 11.81 11.01 11.59 3,323,865 +0.62(+5.66%)
Jul 29, 2009 10.94 11.15 10.76 10.97 1,986,725 -0.05(-0.41%)
Jul 28, 2009 10.91 11.07 10.79 11.01 1,518,378 +0.02(+0.21%)
Jul 27, 2009 10.80 11.06 10.70 10.99 2,839,788 +0.27(+2.51%)
Jul 24, 2009 10.63 10.77 10.48 10.72 1,595 +0.02(+0.21%)
Jul 23, 2009 10.24 10.80 10.24 10.70 3,254,280 +0.41(+3.94%)
Jul 22, 2009 10.15 10.38 10.08 10.29 2,465,651 +0.08(+0.81%)
Jul 21, 2009 10.28 10.39 9.964 10.21 1,415,161 -0.14(-1.32%)
Jul 20, 2009 10.12 10.37 10.06 10.35 2,016,944 +0.37(+3.70%)
Jul 17, 2009 10.24 10.26 9.896 9.978 2,169,716 -0.24(-2.37%)
Jul 16, 2009 9.859 10.27 9.782 10.22 1,949,654 +0.17(+1.73%)
Jul 15, 2009 9.791 10.13 9.704 10.05 2,157,442 +0.39(+4.02%)
Jul 14, 2009 9.608 9.722 9.348 9.658 1,878,418 +0.03(+0.28%)
Jul 13, 2009 9.325 9.668 9.116 9.631 2,936,646 +0.45(+4.92%)
Jul 10, 2009 9.138 9.252 8.828 9.179 1,786,573 -0.01(-0.10%)
Jul 09, 2009 9.444 9.535 9.161 9.189 1,848,782 -0.16(-1.76%)
Jul 08, 2009 9.549 9.549 9.116 9.353 4,769,549 +0.02(+0.20%)
Jul 07, 2009 9.754 9.795 9.312 9.335 2,250,232 -0.52(-5.23%)
Jul 06, 2009 9.645 9.859 9.412 9.850 2,727,983 +0.16(+1.60%)
Jul 02, 2009 10.15 10.15 9.540 9.695 2,500,331 -0.58(-5.68%)
Jul 01, 2009 10.20 10.48 10.20 10.28 1,157,803 +0.07(+0.72%)
Jun 30, 2009 10.20 10.27 10.11 10.21 1,457,556 +0.07(+0.72%)
Jun 29, 2009 10.27 10.27 9.955 10.13 1,718,209 -0.14(-1.38%)
Jun 26, 2009 9.941 10.33 9.850 10.27 4,435,133 +0.33(+3.30%)
Jun 25, 2009 9.645 9.950 9.617 9.946 2,189,638 +0.20(+2.01%)
Jun 24, 2009 9.677 9.882 9.622 9.750 2,071,560 +0.15(+1.52%)
Jun 23, 2009 9.408 9.777 9.321 9.604 2,600,854 +0.25(+2.63%)
Jun 22, 2009 9.750 9.804 9.325 9.357 2,877,334 -0.51(-5.13%)
Jun 19, 2009 9.677 9.882 9.567 9.864 3,173,739 +0.26(+2.76%)
Jun 18, 2009 9.512 9.700 9.353 9.599 1,521,681 +0.16(+1.69%)
Jun 17, 2009 9.631 9.809 9.398 9.440 2,653,471 -0.23(-2.36%)
Jun 16, 2009 9.882 10.04 9.503 9.668 1,636,545 -0.16(-1.62%)
Jun 15, 2009 10.21 10.21 9.727 9.827 3,147,776 -0.52(-4.98%)
Jun 12, 2009 9.996 10.35 9.946 10.34 1,820,477 +0.37(+3.70%)
Jun 11, 2009 10.21 10.47 9.941 9.973 1,925,892 -0.27(-2.67%)
Jun 10, 2009 10.74 10.79 9.932 10.25 3,130,815 -0.36(-3.40%)
Jun 09, 2009 10.74 10.81 10.48 10.61 1,683,245 -0.08(-0.77%)
Jun 08, 2009 10.69 10.86 10.48 10.69 1,621,152 -0.07(-0.68%)
Jun 05, 2009 11.15 11.20 10.62 10.76 2,874,590 -0.23(-2.08%)
Jun 04, 2009 10.65 11.14 10.65 10.99 2,548,181 +0.22(+2.03%)
Jun 03, 2009 10.72 10.77 10.49 10.77 2,182,339 -0.01(-0.13%)
Jun 02, 2009 10.63 10.97 10.53 10.79 3,247,378 +0.01(+0.13%)
Jun 01, 2009 10.49 11.06 10.28 10.77 4,298,958 +0.45(+4.38%)
May 29, 2009 10.16 10.34 9.823 10.32 5,270,872 +0.25(+2.49%)
May 28, 2009 9.914 10.09 9.741 10.07 5,663,792 +0.19(+1.89%)
May 27, 2009 10.11 10.17 9.773 9.882 18,044,986 -0.76(-7.12%)
May 26, 2009 9.900 10.70 9.704 10.64 3,358,284 +0.67(+6.73%)
May 22, 2009 10.36 10.47 9.950 9.969 1,691,094 -0.33(-3.23%)
May 21, 2009 10.21 10.53 10.02 10.30 1,921,429 -0.10(-0.92%)
May 20, 2009 10.38 10.94 10.32 10.40 3,608,293 -0.28(-2.61%)
May 19, 2009 10.59 11.00 10.39 10.68 3,409,720 -0.14(-1.31%)
May 18, 2009 10.04 10.89 9.950 10.82 3,821,138 +1.01(+10.33%)
May 15, 2009 9.905 10.01 9.663 9.804 5,217,064 -0.14(-1.38%)
May 14, 2009 9.184 10.08 9.029 9.941 6,151,160 +0.83(+9.14%)
May 13, 2009 9.752 9.752 9.051 9.109 4,235,072 -0.80(-8.03%)
May 12, 2009 10.14 10.23 9.582 9.904 2,844,542 -0.14(-1.38%)
May 11, 2009 10.30 10.34 10.01 10.04 3,731,321 -0.51(-4.87%)
May 08, 2009 10.02 10.58 9.980 10.56 5,266,853 +0.64(+6.49%)
May 07, 2009 10.85 10.87 9.748 9.913 4,105,889 -0.78(-7.27%)
May 06, 2009 10.65 10.86 10.26 10.69 3,288,212 +0.19(+1.83%)
May 05, 2009 10.44 10.73 10.22 10.50 3,707,072 -0.19(-1.80%)
May 04, 2009 10.13 10.76 9.949 10.69 5,464,662 +0.57(+5.60%)
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.