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, 2023 20.14 20.41 19.86 20.40 1,426,740 +0.35(+1.76%)
Mar 30, 2023 20.14 20.38 19.90 20.05 1,975,617 +0.21(+1.06%)
Mar 29, 2023 19.35 19.93 19.35 19.84 1,611,808 +0.79(+4.16%)
Mar 28, 2023 18.61 19.14 18.47 19.04 1,336,545 +0.27(+1.45%)
Mar 27, 2023 18.97 19.08 18.64 18.77 2,219,013 +0.49(+2.69%)
Mar 24, 2023 17.26 18.35 17.11 18.28 2,401,539 +0.84(+4.84%)
Mar 23, 2023 18.46 18.54 17.33 17.43 1,735,383 -0.93(-5.08%)
Mar 22, 2023 19.14 19.23 18.32 18.37 2,321,833 -0.99(-5.13%)
Mar 21, 2023 18.95 19.62 18.86 19.36 1,994,157 +0.77(+4.16%)
Mar 20, 2023 18.31 18.95 18.31 18.59 1,299,783 +0.33(+1.83%)
Mar 17, 2023 18.99 19.01 17.99 18.25 2,895,958 -0.85(-4.47%)
Mar 16, 2023 19.51 19.56 18.58 19.11 1,798,571 -0.67(-3.38%)
Mar 15, 2023 19.35 19.89 18.92 19.77 1,987,374 +0.00(+0.00%)
Mar 14, 2023 20.99 21.15 19.54 19.77 2,371,481 -0.65(-3.19%)
Mar 13, 2023 20.35 20.74 19.92 20.43 2,069,850 -0.35(-1.69%)
Mar 10, 2023 22.10 22.13 20.74 20.78 1,578,401 -1.40(-6.31%)
Mar 09, 2023 22.43 22.59 22.15 22.18 2,178,447 -0.88(-3.82%)
Mar 08, 2023 22.93 23.26 22.71 23.06 676,629 +0.12(+0.54%)
Mar 07, 2023 23.64 23.72 22.74 22.93 781,841 -0.71(-3.01%)
Mar 06, 2023 24.07 24.15 23.58 23.65 1,282,359 -0.27(-1.14%)
Mar 03, 2023 24.08 24.25 23.78 23.92 652,397 +0.04(+0.15%)
Mar 02, 2023 23.51 23.89 23.32 23.88 850,469 +0.25(+1.04%)
Mar 01, 2023 23.20 23.66 23.07 23.64 1,548,724 +0.33(+1.40%)
Feb 28, 2023 23.46 23.67 23.26 23.31 2,228,850 -0.17(-0.71%)
Feb 27, 2023 24.09 24.13 23.36 23.48 648,990 -0.32(-1.33%)
Feb 24, 2023 23.80 23.85 23.51 23.80 768,736 -0.26(-1.10%)
Feb 23, 2023 24.22 24.37 23.83 24.06 596,896 +0.01(+0.04%)
Feb 22, 2023 24.31 24.51 23.95 24.05 1,288,053 -0.26(-1.09%)
Feb 21, 2023 24.78 24.98 24.22 24.31 630,095 -0.69(-2.74%)
Feb 17, 2023 25.25 25.38 24.82 25.00 1,084,041 -0.33(-1.32%)
Feb 16, 2023 25.72 25.72 25.32 25.33 793,464 -0.67(-2.59%)
Feb 15, 2023 25.72 26.02 25.59 26.01 474,144 +0.13(+0.50%)
Feb 14, 2023 26.05 26.18 25.68 25.88 607,962 -0.24(-0.93%)
Feb 13, 2023 25.74 26.12 25.69 26.12 467,482 +0.46(+1.79%)
Feb 10, 2023 25.27 25.73 25.20 25.66 549,694 +0.32(+1.26%)
Feb 09, 2023 25.82 25.99 25.27 25.34 989,715 -0.33(-1.28%)
Feb 08, 2023 25.45 26.22 25.41 25.67 1,201,764 -0.13(-0.50%)
Feb 07, 2023 25.67 26.12 25.41 25.80 1,460,765 -0.13(-0.50%)
Feb 06, 2023 26.37 26.38 25.64 25.93 781,491 -0.70(-2.63%)
Feb 03, 2023 26.93 27.02 26.38 26.63 1,080,836 -0.67(-2.47%)
Feb 02, 2023 26.66 27.57 26.66 27.31 1,592,437 +0.98(+3.71%)
Feb 01, 2023 26.14 26.45 25.67 26.33 1,191,497 +0.07(+0.26%)
Jan 31, 2023 25.77 26.33 25.56 26.26 2,914,895 +0.48(+1.84%)
Jan 30, 2023 25.92 26.18 25.76 25.78 530,770 -0.35(-1.36%)
Jan 27, 2023 25.17 26.23 25.17 26.14 672,910 +0.94(+3.74%)
Jan 26, 2023 25.33 25.39 25.01 25.20 649,200 -0.04(-0.17%)
Jan 25, 2023 24.82 25.33 24.70 25.24 594,836 +0.32(+1.28%)
Jan 24, 2023 25.06 25.34 24.90 24.92 736,543 -0.53(-2.07%)
Jan 23, 2023 25.24 25.63 25.11 25.45 450,643 +0.21(+0.82%)
Jan 20, 2023 25.07 25.24 24.71 25.24 613,701 +0.27(+1.07%)
Jan 19, 2023 25.17 25.35 24.94 24.97 834,123 -0.41(-1.63%)
Jan 18, 2023 25.95 25.96 25.18 25.39 749,718 -0.48(-1.84%)
Jan 17, 2023 25.78 26.00 25.66 25.86 551,639 +0.04(+0.17%)
Jan 13, 2023 25.67 25.92 25.53 25.82 491,417 -0.12(-0.47%)
Jan 12, 2023 25.65 26.11 25.34 25.94 689,632 +0.57(+2.25%)
Jan 11, 2023 24.79 25.43 24.76 25.37 728,695 +0.90(+3.67%)
Jan 10, 2023 24.14 24.50 23.61 24.47 2,279,695 +0.33(+1.36%)
Jan 09, 2023 24.44 24.63 24.00 24.14 1,722,476 -0.30(-1.24%)
Jan 06, 2023 23.80 24.55 23.80 24.44 535,302 +0.70(+2.95%)
Jan 05, 2023 24.47 24.47 23.73 23.74 693,588 -0.96(-3.88%)
Jan 04, 2023 24.49 24.85 24.38 24.70 667,972 +0.41(+1.67%)
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.