Highwoods Properties (NY: HIW )

21.13 +0.38 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 20.81 21.55 20.81 21.13 1,143,378 +0.38(+1.83%)
Mar 17, 2023 21.59 21.61 20.45 20.75 2,547,481 -0.97(-4.47%)
Mar 16, 2023 22.18 22.23 21.12 21.72 1,582,145 -0.76(-3.38%)
Mar 15, 2023 22.00 22.61 21.51 22.48 1,748,229 +0.00(+0.00%)
Mar 14, 2023 23.86 24.04 22.21 22.48 2,086,116 -0.74(-3.19%)
Mar 13, 2023 23.13 23.58 22.64 23.22 1,820,781 -0.40(-1.69%)
Mar 10, 2023 25.12 25.16 23.58 23.62 1,388,469 -1.59(-6.31%)
Mar 09, 2023 25.50 25.68 25.18 25.21 1,916,310 -1.00(-3.82%)
Mar 08, 2023 26.07 26.44 25.82 26.21 595,209 +0.14(+0.54%)
Mar 07, 2023 26.87 26.97 25.85 26.07 687,761 -0.81(-3.01%)
Mar 06, 2023 27.36 27.45 26.80 26.88 1,128,050 -0.31(-1.14%)
Mar 03, 2023 27.37 27.57 27.03 27.19 573,893 +0.04(+0.15%)
Mar 02, 2023 26.73 27.16 26.51 27.15 748,131 +0.28(+1.04%)
Mar 01, 2023 26.37 26.90 26.23 26.87 1,362,363 +0.37(+1.40%)
Feb 28, 2023 26.67 26.91 26.45 26.50 1,960,648 -0.19(-0.71%)
Feb 27, 2023 27.38 27.44 26.56 26.69 570,896 -0.36(-1.33%)
Feb 24, 2023 27.06 27.11 26.73 27.05 676,233 -0.30(-1.10%)
Feb 23, 2023 27.53 27.70 27.09 27.35 525,071 +0.01(+0.04%)
Feb 22, 2023 27.63 27.86 27.23 27.34 1,133,059 -0.30(-1.09%)
Feb 21, 2023 28.17 28.40 27.53 27.64 554,275 -0.78(-2.74%)
Feb 17, 2023 28.70 28.85 28.22 28.42 953,596 -0.38(-1.32%)
Feb 16, 2023 29.24 29.24 28.78 28.80 697,985 -0.77(-2.59%)
Feb 15, 2023 29.24 29.58 29.09 29.57 417,089 +0.15(+0.50%)
Feb 14, 2023 29.62 29.76 29.19 29.42 534,805 -0.28(-0.93%)
Feb 13, 2023 29.26 29.69 29.20 29.69 411,229 +0.52(+1.79%)
Feb 10, 2023 28.72 29.25 28.65 29.17 483,548 +0.36(+1.26%)
Feb 09, 2023 29.35 29.55 28.73 28.81 870,621 -0.37(-1.28%)
Feb 08, 2023 28.93 29.80 28.89 29.18 1,057,153 -0.15(-0.50%)
Feb 07, 2023 29.18 29.69 28.89 29.33 1,284,988 -0.15(-0.50%)
Feb 06, 2023 29.98 29.99 29.14 29.48 687,453 -0.80(-2.63%)
Feb 03, 2023 30.61 30.72 29.99 30.27 950,776 -0.77(-2.47%)
Feb 02, 2023 30.30 31.34 30.30 31.04 1,400,815 +1.11(+3.71%)
Feb 01, 2023 29.71 30.07 29.18 29.93 1,048,122 +0.08(+0.26%)
Jan 31, 2023 29.29 29.93 29.06 29.85 2,564,139 +0.54(+1.84%)
Jan 30, 2023 29.47 29.76 29.28 29.31 466,901 -0.40(-1.36%)
Jan 27, 2023 28.61 29.82 28.61 29.71 591,937 +1.07(+3.74%)
Jan 26, 2023 28.80 28.87 28.43 28.64 571,080 -0.05(-0.17%)
Jan 25, 2023 28.22 28.79 28.08 28.69 523,258 +0.36(+1.28%)
Jan 24, 2023 28.49 28.81 28.31 28.33 647,913 -0.60(-2.07%)
Jan 23, 2023 28.69 29.13 28.54 28.93 396,416 +0.24(+0.82%)
Jan 20, 2023 28.50 28.69 28.09 28.69 539,853 +0.30(+1.07%)
Jan 19, 2023 28.61 28.82 28.35 28.39 733,751 -0.47(-1.63%)
Jan 18, 2023 29.50 29.51 28.62 28.86 659,503 -0.54(-1.84%)
Jan 17, 2023 29.30 29.56 29.17 29.40 485,259 +0.05(+0.17%)
Jan 13, 2023 29.18 29.47 29.02 29.35 432,283 -0.14(-0.47%)
Jan 12, 2023 29.15 29.68 28.81 29.49 606,647 +0.65(+2.25%)
Jan 11, 2023 28.18 28.91 28.14 28.84 641,009 +1.02(+3.67%)
Jan 10, 2023 27.44 27.85 26.84 27.82 2,005,374 +0.37(+1.36%)
Jan 09, 2023 27.78 28.00 27.29 27.44 1,515,206 -0.34(-1.24%)
Jan 06, 2023 27.05 27.91 27.05 27.79 470,888 +0.80(+2.95%)
Jan 05, 2023 27.82 27.82 26.97 26.99 610,127 -1.09(-3.89%)
Jan 04, 2023 27.84 28.25 27.72 28.08 587,594 +0.46(+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.