Highwoods Properties (NY: HIW )

33.05 +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.42 17.70 17.40 17.63 1,134,848 +0.20(+1.16%)
Mar 30, 2011 17.43 17.44 17.42 17.43 1,060,393 +0.24(+1.41%)
Mar 29, 2011 17.01 17.26 16.79 17.18 1,804,856 +0.15(+0.86%)
Mar 28, 2011 17.09 17.18 16.98 17.04 943,951 -0.02(-0.12%)
Mar 25, 2011 16.93 17.19 16.85 17.06 814,536 +0.18(+1.07%)
Mar 24, 2011 16.83 16.93 16.65 16.88 1,562,260 +0.15(+0.87%)
Mar 23, 2011 16.96 16.99 16.65 16.73 1,130,955 -0.22(-1.31%)
Mar 22, 2011 17.07 17.21 16.93 16.95 999,108 -0.09(-0.50%)
Mar 21, 2011 16.98 17.09 16.98 17.04 1,210,266 +0.21(+1.23%)
Mar 18, 2011 16.87 16.98 16.76 16.83 1,622,597 +0.11(+0.63%)
Mar 17, 2011 16.97 16.99 16.60 16.73 1,205,452 -0.04(-0.21%)
Mar 16, 2011 17.08 17.08 16.59 16.76 2,909,419 -0.38(-2.23%)
Mar 15, 2011 17.11 17.25 17.10 17.14 1,339,278 -0.06(-0.35%)
Mar 14, 2011 17.12 17.23 16.97 17.20 1,388,736 -0.04(-0.20%)
Mar 11, 2011 16.98 17.26 16.88 17.24 1,716,778 +0.25(+1.45%)
Mar 10, 2011 17.22 17.32 16.95 16.99 2,179,321 -0.38(-2.17%)
Mar 09, 2011 17.49 17.61 17.32 17.37 2,182,000 -0.12(-0.69%)
Mar 08, 2011 17.09 17.65 17.06 17.49 2,230,087 +0.40(+2.36%)
Mar 07, 2011 17.17 17.21 16.99 17.09 1,450,894 -0.05(-0.26%)
Mar 04, 2011 17.12 17.16 17.02 17.13 2,458,069 -0.01(-0.03%)
Mar 03, 2011 16.84 17.16 16.80 17.14 2,126,151 +0.45(+2.68%)
Mar 02, 2011 16.71 16.74 16.44 16.69 1,443,412 -0.06(-0.33%)
Mar 01, 2011 17.15 17.15 16.72 16.75 1,606,600 -0.34(-1.97%)
Feb 28, 2011 16.95 17.14 16.86 17.08 1,467,339 +0.26(+1.56%)
Feb 25, 2011 16.71 16.84 16.66 16.82 1,814,364 +0.18(+1.06%)
Feb 24, 2011 16.89 16.97 16.43 16.65 1,795,747 -0.28(-1.67%)
Feb 23, 2011 17.06 17.09 16.81 16.93 1,621,200 -0.11(-0.65%)
Feb 22, 2011 16.98 17.25 16.97 17.04 1,411,161 -0.08(-0.44%)
Feb 18, 2011 17.03 17.21 16.99 17.11 1,419,803 +0.14(+0.83%)
Feb 17, 2011 16.87 17.09 16.82 16.97 2,956,863 +0.08(+0.45%)
Feb 16, 2011 17.11 17.18 16.82 16.90 2,052,688 -0.17(-1.00%)
Feb 15, 2011 17.00 17.14 16.90 17.07 2,324,266 +0.06(+0.36%)
Feb 14, 2011 17.15 17.22 16.88 17.01 1,497,509 -0.11(-0.62%)
Feb 11, 2011 16.85 17.13 16.77 17.11 1,675,657 +0.28(+1.67%)
Feb 10, 2011 16.51 16.87 16.39 16.83 1,705,072 +0.40(+2.41%)
Feb 09, 2011 16.40 16.50 16.32 16.44 938,112 -0.03(-0.21%)
Feb 08, 2011 16.31 16.47 16.29 16.47 990,527 +0.19(+1.16%)
Feb 07, 2011 16.19 16.40 16.08 16.28 1,276,453 +0.04(+0.28%)
Feb 04, 2011 16.38 16.38 16.12 16.24 985,891 -0.12(-0.76%)
Feb 03, 2011 16.34 16.38 16.17 16.36 881,160 +0.04(+0.24%)
Feb 02, 2011 16.40 16.56 16.30 16.32 808,844 -0.12(-0.76%)
Feb 01, 2011 16.39 16.50 16.12 16.45 1,223,950 +0.16(+0.98%)
Jan 31, 2011 16.21 16.39 16.16 16.29 1,047,287 +0.16(+0.99%)
Jan 28, 2011 16.40 16.40 15.99 16.13 1,635,389 -0.26(-1.58%)
Jan 27, 2011 16.26 16.44 16.21 16.39 1,146,433 +0.15(+0.95%)
Jan 26, 2011 16.35 16.37 16.15 16.23 831,393 -0.07(-0.43%)
Jan 25, 2011 15.92 16.30 15.82 16.30 1,287,986 +0.30(+1.86%)
Jan 24, 2011 15.96 16.06 15.82 16.00 916,531 +0.01(+0.09%)
Jan 21, 2011 16.09 16.09 15.90 15.99 1,077,948 -0.07(-0.43%)
Jan 20, 2011 15.96 16.21 15.94 16.06 971,489 +0.02(+0.16%)
Jan 19, 2011 16.19 16.19 15.91 16.03 1,130,146 -0.16(-0.98%)
Jan 18, 2011 15.95 16.19 15.89 16.19 1,210,443 +0.21(+1.34%)
Jan 14, 2011 15.93 16.03 15.84 15.98 655,876 +0.04(+0.28%)
Jan 13, 2011 15.93 15.99 15.82 15.93 614,708 -0.01(-0.06%)
Jan 12, 2011 16.06 16.10 15.82 15.94 813,713 +0.02(+0.16%)
Jan 11, 2011 16.02 16.05 15.74 15.92 774,735 -0.04(-0.25%)
Jan 10, 2011 15.76 16.03 15.53 15.96 1,180,404 +0.16(+1.04%)
Jan 07, 2011 15.95 16.10 15.62 15.80 1,046,527 -0.10(-0.63%)
Jan 06, 2011 15.90 16.04 15.86 15.89 1,082,870 +0.00(+0.00%)
Jan 05, 2011 15.71 15.91 15.60 15.89 984,193 +0.17(+1.11%)
Jan 04, 2011 16.12 16.17 15.60 15.72 1,157,748 -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.