Highwoods Properties (NY: HIW )

33.29 +0.24 (+0.73%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.92 28.01 27.73 27.84 1,196,569 -0.17(-0.61%)
Mar 30, 2015 27.68 28.08 27.54 28.01 848,980 +0.44(+1.61%)
Mar 27, 2015 27.47 27.57 27.31 27.57 914,029 +0.18(+0.67%)
Mar 26, 2015 27.62 27.78 27.31 27.39 1,986,193 -0.26(-0.92%)
Mar 25, 2015 28.30 28.36 27.60 27.64 1,041,292 -0.64(-2.26%)
Mar 24, 2015 28.33 28.52 28.16 28.28 1,433,121 -0.10(-0.34%)
Mar 23, 2015 28.33 28.53 28.21 28.38 1,269,464 +0.04(+0.15%)
Mar 20, 2015 27.57 28.42 27.57 28.33 2,455,015 +0.90(+3.28%)
Mar 19, 2015 27.17 27.52 27.11 27.43 1,036,818 +0.09(+0.31%)
Mar 18, 2015 26.76 27.43 26.66 27.35 995,363 +0.52(+1.95%)
Mar 17, 2015 26.70 26.91 26.57 26.83 903,767 +0.09(+0.32%)
Mar 16, 2015 26.67 26.96 26.67 26.74 858,933 +0.16(+0.59%)
Mar 13, 2015 26.59 26.63 26.32 26.58 846,476 -0.01(-0.02%)
Mar 12, 2015 26.49 26.68 26.45 26.59 1,699,020 +0.27(+1.04%)
Mar 11, 2015 26.39 26.46 26.23 26.32 1,189,978 -0.05(-0.18%)
Mar 10, 2015 26.35 26.55 26.21 26.36 909,659 -0.07(-0.28%)
Mar 09, 2015 26.45 26.60 26.35 26.44 994,607 +0.10(+0.37%)
Mar 06, 2015 26.99 27.02 26.27 26.34 1,427,922 -1.00(-3.67%)
Mar 05, 2015 27.50 27.73 27.33 27.34 955,532 -0.07(-0.24%)
Mar 04, 2015 27.84 27.88 27.33 27.41 788,179 -0.46(-1.66%)
Mar 03, 2015 27.87 27.96 27.79 27.87 926,478 -0.05(-0.17%)
Mar 02, 2015 27.81 28.26 27.76 27.92 1,099,830 +0.18(+0.66%)
Feb 27, 2015 27.57 27.80 27.37 27.74 1,563,347 +0.23(+0.84%)
Feb 26, 2015 27.81 27.84 27.34 27.51 1,170,951 -0.34(-1.22%)
Feb 25, 2015 27.81 28.12 27.77 27.85 912,985 +0.03(+0.11%)
Feb 24, 2015 28.29 28.31 27.65 27.82 932,274 -0.55(-1.95%)
Feb 23, 2015 28.12 28.37 27.97 28.37 1,375,134 +0.26(+0.91%)
Feb 20, 2015 27.87 28.20 27.85 28.12 1,199,362 +0.20(+0.72%)
Feb 19, 2015 28.15 28.23 27.83 27.92 1,413,798 -0.40(-1.42%)
Feb 18, 2015 28.18 28.35 27.92 28.32 1,301,453 +0.16(+0.56%)
Feb 17, 2015 28.33 28.58 28.04 28.16 1,269,344 -0.22(-0.77%)
Feb 13, 2015 28.54 28.38 28.38 28.38 1,302,259 -0.16(-0.54%)
Feb 12, 2015 28.23 28.62 28.15 28.53 1,546,859 +0.43(+1.54%)
Feb 11, 2015 27.91 28.50 27.91 28.10 1,409,582 +0.19(+0.67%)
Feb 10, 2015 28.17 28.21 27.82 27.91 2,339,758 -0.17(-0.60%)
Feb 09, 2015 28.25 28.56 28.06 28.08 815,066 -0.24(-0.85%)
Feb 06, 2015 28.92 29.03 28.17 28.32 1,279,517 -0.69(-2.37%)
Feb 05, 2015 28.81 29.04 28.69 29.01 961,588 +0.25(+0.88%)
Feb 04, 2015 28.91 28.98 28.66 28.76 1,086,150 -0.26(-0.89%)
Feb 03, 2015 28.35 29.14 28.27 29.01 2,182,593 +0.63(+2.23%)
Feb 02, 2015 28.32 28.52 27.67 28.38 1,715,574 +0.05(+0.19%)
Jan 30, 2015 28.70 28.77 28.31 28.33 1,487,055 -0.44(-1.53%)
Jan 29, 2015 28.66 28.85 28.51 28.77 1,888,482 +0.15(+0.53%)
Jan 28, 2015 28.94 29.12 28.56 28.62 1,658,799 -0.27(-0.92%)
Jan 27, 2015 28.80 29.05 28.68 28.88 1,378,540 -0.04(-0.12%)
Jan 26, 2015 28.62 28.92 28.49 28.92 1,419,606 +0.30(+1.05%)
Jan 23, 2015 28.68 28.94 28.50 28.62 1,533,913 -0.34(-1.17%)
Jan 22, 2015 28.67 29.01 28.53 28.95 1,481,729 +0.42(+1.48%)
Jan 21, 2015 28.53 28.71 28.44 28.53 841,337 -0.02(-0.06%)
Jan 20, 2015 28.89 28.95 28.46 28.55 1,115,530 -0.31(-1.07%)
Jan 16, 2015 28.30 28.91 28.22 28.86 1,084,278 +0.47(+1.66%)
Jan 15, 2015 28.48 28.65 28.27 28.39 1,348,335 -0.08(-0.28%)
Jan 14, 2015 27.97 28.50 27.84 28.47 1,414,018 +0.29(+1.03%)
Jan 13, 2015 28.07 28.29 27.80 28.18 1,630,031 +0.19(+0.67%)
Jan 12, 2015 27.51 28.03 27.48 27.99 1,225,942 +0.54(+1.95%)
Jan 09, 2015 27.57 27.77 27.42 27.45 1,240,825 -0.11(-0.39%)
Jan 08, 2015 27.60 27.74 27.38 27.56 1,397,691 +0.02(+0.07%)
Jan 07, 2015 27.44 27.72 27.13 27.54 1,934,902 +0.20(+0.75%)
Jan 06, 2015 27.26 27.61 27.20 27.34 1,171,913 +0.13(+0.47%)
Jan 05, 2015 26.98 27.30 26.84 27.21 859,065 +0.13(+0.47%)
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.