Highwoods Properties (NY: HIW )

33.58 +0.53 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.40 17.67 17.37 17.60 1,136,392 +0.20(+1.16%)
Mar 30, 2011 17.41 17.41 17.40 17.40 1,061,836 +0.24(+1.41%)
Mar 29, 2011 16.99 17.24 16.76 17.16 1,807,311 +0.15(+0.86%)
Mar 28, 2011 17.07 17.16 16.95 17.01 945,235 -0.02(-0.12%)
Mar 25, 2011 16.90 17.17 16.83 17.04 815,644 +0.18(+1.07%)
Mar 24, 2011 16.81 16.90 16.62 16.85 1,564,385 +0.15(+0.87%)
Mar 23, 2011 16.93 16.97 16.63 16.71 1,132,494 -0.22(-1.31%)
Mar 22, 2011 17.05 17.19 16.90 16.93 1,000,468 -0.09(-0.50%)
Mar 21, 2011 16.96 17.06 16.95 17.01 1,211,912 +0.21(+1.23%)
Mar 18, 2011 16.84 16.96 16.74 16.81 1,624,804 +0.11(+0.63%)
Mar 17, 2011 16.94 16.97 16.58 16.70 1,207,091 -0.04(-0.21%)
Mar 16, 2011 17.06 17.06 16.57 16.74 2,913,377 -0.38(-2.23%)
Mar 15, 2011 17.09 17.23 17.08 17.12 1,341,100 -0.06(-0.35%)
Mar 14, 2011 17.10 17.21 16.94 17.18 1,390,625 -0.04(-0.20%)
Mar 11, 2011 16.96 17.24 16.85 17.22 1,719,113 +0.25(+1.45%)
Mar 10, 2011 17.20 17.30 16.93 16.97 2,182,285 -0.38(-2.17%)
Mar 09, 2011 17.46 17.58 17.30 17.35 2,184,968 -0.12(-0.69%)
Mar 08, 2011 17.07 17.62 17.04 17.47 2,233,120 +0.40(+2.36%)
Mar 07, 2011 17.15 17.19 16.96 17.07 1,452,868 -0.05(-0.26%)
Mar 04, 2011 17.10 17.14 17.00 17.11 2,461,413 -0.01(-0.03%)
Mar 03, 2011 16.82 17.14 16.78 17.12 2,129,044 +0.45(+2.68%)
Mar 02, 2011 16.69 16.71 16.42 16.67 1,445,376 -0.06(-0.33%)
Mar 01, 2011 17.13 17.13 16.70 16.72 1,608,786 -0.34(-1.97%)
Feb 28, 2011 16.92 17.12 16.84 17.06 1,469,335 +0.26(+1.56%)
Feb 25, 2011 16.69 16.82 16.63 16.80 1,816,832 +0.18(+1.06%)
Feb 24, 2011 16.87 16.94 16.41 16.62 1,798,190 -0.28(-1.67%)
Feb 23, 2011 17.04 17.07 16.79 16.90 1,623,406 -0.11(-0.65%)
Feb 22, 2011 16.95 17.23 16.94 17.01 1,413,081 -0.08(-0.44%)
Feb 18, 2011 17.01 17.19 16.97 17.09 1,421,734 +0.14(+0.83%)
Feb 17, 2011 16.84 17.07 16.80 16.95 2,960,885 +0.08(+0.45%)
Feb 16, 2011 17.09 17.16 16.80 16.87 2,055,480 -0.17(-1.00%)
Feb 15, 2011 16.98 17.12 16.88 17.05 2,327,428 +0.06(+0.36%)
Feb 14, 2011 17.13 17.20 16.85 16.98 1,499,546 -0.11(-0.62%)
Feb 11, 2011 16.83 17.11 16.75 17.09 1,677,936 +0.28(+1.68%)
Feb 10, 2011 16.49 16.85 16.37 16.81 1,707,391 +0.39(+2.40%)
Feb 09, 2011 16.38 16.48 16.30 16.41 939,388 -0.03(-0.21%)
Feb 08, 2011 16.29 16.45 16.27 16.45 991,874 +0.19(+1.16%)
Feb 07, 2011 16.17 16.38 16.06 16.26 1,278,189 +0.04(+0.28%)
Feb 04, 2011 16.36 16.36 16.10 16.22 987,232 -0.12(-0.76%)
Feb 03, 2011 16.31 16.35 16.15 16.34 882,359 +0.04(+0.24%)
Feb 02, 2011 16.38 16.53 16.27 16.30 809,945 -0.12(-0.76%)
Feb 01, 2011 16.37 16.47 16.10 16.42 1,225,614 +0.16(+0.98%)
Jan 31, 2011 16.19 16.37 16.14 16.27 1,048,712 +0.16(+0.99%)
Jan 28, 2011 16.37 16.37 15.97 16.11 1,637,613 -0.26(-1.58%)
Jan 27, 2011 16.24 16.42 16.19 16.36 1,147,992 +0.15(+0.95%)
Jan 26, 2011 16.32 16.35 16.13 16.21 832,524 -0.07(-0.43%)
Jan 25, 2011 15.90 16.28 15.80 16.28 1,289,738 +0.30(+1.86%)
Jan 24, 2011 15.94 16.04 15.80 15.98 917,778 +0.01(+0.09%)
Jan 21, 2011 16.07 16.07 15.88 15.97 1,079,415 -0.07(-0.43%)
Jan 20, 2011 15.94 16.19 15.92 16.04 972,810 +0.02(+0.15%)
Jan 19, 2011 16.17 16.17 15.89 16.01 1,131,683 -0.16(-0.98%)
Jan 18, 2011 15.93 16.17 15.87 16.17 1,212,090 +0.21(+1.34%)
Jan 14, 2011 15.91 16.01 15.82 15.96 656,768 +0.04(+0.28%)
Jan 13, 2011 15.91 15.97 15.80 15.91 615,544 -0.01(-0.06%)
Jan 12, 2011 16.04 16.08 15.80 15.92 814,820 +0.02(+0.16%)
Jan 11, 2011 16.00 16.03 15.72 15.90 775,789 -0.04(-0.25%)
Jan 10, 2011 15.74 16.01 15.51 15.94 1,182,009 +0.16(+1.04%)
Jan 07, 2011 15.93 16.08 15.60 15.77 1,047,950 -0.10(-0.63%)
Jan 06, 2011 15.88 16.02 15.84 15.87 1,084,343 +0.00(+0.00%)
Jan 05, 2011 15.69 15.89 15.58 15.87 985,532 +0.17(+1.11%)
Jan 04, 2011 16.10 16.15 15.58 15.70 1,159,323 -0.36(-2.23%)
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.