Highwoods Properties (NY: HIW )

33.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.65 33.68 33.42 33.62 1,077,931 +0.03(+0.09%)
Mar 28, 2019 33.20 33.63 33.12 33.59 789,993 +0.48(+1.45%)
Mar 27, 2019 32.95 33.12 32.70 33.11 599,460 +0.19(+0.57%)
Mar 26, 2019 32.57 32.93 32.55 32.92 468,151 +0.42(+1.30%)
Mar 25, 2019 32.95 33.19 32.41 32.49 1,141,139 -0.60(-1.82%)
Mar 22, 2019 33.44 33.64 33.01 33.10 730,588 -0.31(-0.92%)
Mar 21, 2019 32.85 33.54 32.85 33.41 1,577,984 +0.50(+1.51%)
Mar 20, 2019 32.44 33.21 32.29 32.91 1,470,596 +0.41(+1.26%)
Mar 19, 2019 32.58 32.84 32.44 32.50 627,870 -0.04(-0.13%)
Mar 18, 2019 32.91 33.17 32.42 32.55 916,518 -0.27(-0.81%)
Mar 15, 2019 33.01 33.14 32.78 32.81 1,459,368 -0.19(-0.59%)
Mar 14, 2019 32.85 33.13 32.70 33.01 1,245,560 +0.31(+0.95%)
Mar 13, 2019 32.73 33.13 32.68 32.70 1,035,167 +0.06(+0.18%)
Mar 12, 2019 32.49 32.86 32.49 32.64 865,804 +0.15(+0.46%)
Mar 11, 2019 32.29 32.57 32.14 32.49 1,091,506 +0.34(+1.07%)
Mar 08, 2019 31.97 32.24 31.97 32.14 676,455 +0.11(+0.36%)
Mar 07, 2019 32.42 32.62 31.94 32.03 1,391,060 -0.31(-0.96%)
Mar 06, 2019 32.72 32.78 32.29 32.34 975,803 -0.43(-1.32%)
Mar 05, 2019 32.65 33.06 32.65 32.77 898,490 -0.01(-0.04%)
Mar 04, 2019 33.08 33.45 32.57 32.78 1,699,075 -0.42(-1.28%)
Mar 01, 2019 33.34 33.39 32.73 33.21 607,293 -0.07(-0.22%)
Feb 28, 2019 33.07 33.73 32.91 33.28 927,857 +0.17(+0.52%)
Feb 27, 2019 33.16 33.36 32.89 33.11 662,472 -0.17(-0.52%)
Feb 26, 2019 33.50 33.50 33.14 33.28 495,290 -0.12(-0.37%)
Feb 25, 2019 33.64 33.67 33.34 33.40 494,033 -0.22(-0.66%)
Feb 22, 2019 33.44 33.82 33.39 33.62 455,609 +0.19(+0.58%)
Feb 21, 2019 33.26 33.49 33.04 33.43 619,522 +0.16(+0.48%)
Feb 20, 2019 33.87 33.87 33.06 33.27 950,333 -0.64(-1.89%)
Feb 19, 2019 33.69 34.00 33.62 33.91 573,581 +0.22(+0.66%)
Feb 15, 2019 33.39 33.72 33.37 33.69 918,732 +0.41(+1.24%)
Feb 14, 2019 33.03 33.40 32.89 33.27 1,020,296 +0.29(+0.88%)
Feb 13, 2019 32.99 33.17 32.83 32.98 875,912 +0.01(+0.02%)
Feb 12, 2019 33.35 33.40 32.97 32.98 1,112,534 -0.35(-1.05%)
Feb 11, 2019 33.05 33.33 32.91 33.32 1,032,993 +0.26(+0.80%)
Feb 08, 2019 32.95 33.19 32.88 33.06 699,843 -0.01(-0.02%)
Feb 07, 2019 32.32 33.15 32.23 33.07 976,020 +0.65(+2.02%)
Feb 06, 2019 32.44 32.67 31.83 32.41 1,139,794 +0.09(+0.29%)
Feb 05, 2019 32.16 32.36 31.95 32.32 1,004,250 +0.30(+0.93%)
Feb 04, 2019 31.30 32.03 31.23 32.02 1,032,726 +0.65(+2.06%)
Feb 01, 2019 31.56 31.64 30.75 31.38 704,764 -0.15(-0.47%)
Jan 31, 2019 31.40 31.62 31.11 31.52 1,030,724 +0.10(+0.32%)
Jan 30, 2019 31.61 31.89 31.36 31.43 1,189,777 -0.08(-0.25%)
Jan 29, 2019 31.35 31.55 31.20 31.50 1,728,907 +0.19(+0.61%)
Jan 28, 2019 30.98 31.43 30.94 31.31 1,271,831 +0.17(+0.55%)
Jan 25, 2019 30.76 31.28 30.76 31.14 1,137,773 +0.41(+1.34%)
Jan 24, 2019 30.60 30.79 30.44 30.73 1,483,551 +0.09(+0.30%)
Jan 23, 2019 30.44 30.64 30.34 30.64 1,822,259 +0.25(+0.82%)
Jan 22, 2019 30.52 30.61 30.20 30.39 835,285 -0.03(-0.09%)
Jan 18, 2019 30.07 30.46 29.97 30.42 762,405 +0.34(+1.14%)
Jan 17, 2019 29.99 30.27 29.82 30.07 863,182 +0.06(+0.19%)
Jan 16, 2019 29.68 30.06 29.66 30.02 649,251 +0.35(+1.17%)
Jan 15, 2019 29.56 29.79 29.48 29.67 842,021 +0.11(+0.39%)
Jan 14, 2019 29.81 29.88 29.41 29.55 817,146 -0.43(-1.42%)
Jan 11, 2019 29.93 30.04 29.73 29.98 1,165,890 +0.06(+0.19%)
Jan 10, 2019 29.59 30.13 29.45 29.92 1,072,599 +0.31(+1.06%)
Jan 09, 2019 29.56 29.77 29.28 29.61 1,126,530 +0.16(+0.53%)
Jan 08, 2019 28.94 29.59 28.89 29.45 1,264,263 +0.72(+2.50%)
Jan 07, 2019 28.37 29.04 28.37 28.74 1,200,555 +0.36(+1.28%)
Jan 04, 2019 27.72 28.79 27.63 28.37 1,834,102 +0.83(+3.00%)
Jan 03, 2019 26.90 27.85 26.90 27.55 2,725,825 +0.55(+2.03%)
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.