Highwoods Properties (NY: HIW )

33.51 +0.26 (+0.78%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.862 9.716 8.759 9.582 6,215,015 +0.93(+10.75%)
Mar 30, 2009 8.589 8.745 8.450 8.651 4,529,197 -0.73(-7.82%)
Mar 26, 2009 9.367 9.425 8.705 9.385 6,653,577 +0.15(+1.65%)
Mar 25, 2009 9.211 9.555 8.464 9.233 4,524,690 +0.12(+1.33%)
Mar 24, 2009 9.756 10.09 9.072 9.112 5,023,138 -0.86(-8.61%)
Mar 23, 2009 9.072 10.03 9.054 9.971 5,376,222 +1.53(+18.06%)
Mar 20, 2009 9.211 9.264 8.423 8.446 4,235,474 -1.18(-12.29%)
Mar 19, 2009 9.913 9.931 9.112 9.629 3,540,823 -0.14(-1.44%)
Mar 18, 2009 9.148 9.801 8.815 9.770 4,613,246 +0.53(+5.76%)
Mar 17, 2009 8.459 9.273 8.280 9.237 3,971,337 +0.89(+10.72%)
Mar 16, 2009 9.322 9.363 8.316 8.343 4,887,972 -0.85(-9.20%)
Mar 13, 2009 9.322 9.443 8.812 9.188 0 -0.20(-2.10%)
Mar 12, 2009 8.656 9.461 8.508 9.385 3,903,998 +0.68(+7.81%)
Mar 11, 2009 8.669 9.009 8.338 8.705 4,654,495 +0.17(+1.94%)
Mar 10, 2009 7.703 8.607 7.564 8.540 5,729,972 +1.13(+15.21%)
Mar 09, 2009 7.318 7.596 7.211 7.412 2,636,682 -0.07(-0.90%)
Mar 06, 2009 7.672 7.712 6.947 7.479 0 -0.08(-1.12%)
Mar 05, 2009 7.945 8.186 7.453 7.564 4,824,563 -0.72(-8.69%)
Mar 04, 2009 8.186 8.517 7.949 8.285 3,940,376 +0.54(+6.93%)
Mar 02, 2009 8.294 8.392 7.636 7.748 4,634,485 -0.70(-8.31%)
Feb 27, 2009 8.459 8.768 8.347 8.450 0 -0.17(-1.92%)
Feb 26, 2009 9.161 9.372 8.544 8.616 4,587,245 -0.34(-3.75%)
Feb 25, 2009 9.090 9.412 8.571 8.951 3,768,660 -0.27(-2.96%)
Feb 24, 2009 8.580 9.291 8.365 9.224 4,502,336 +0.82(+9.80%)
Feb 23, 2009 9.135 9.206 8.365 8.401 4,941,872 -0.62(-6.85%)
Feb 20, 2009 8.280 9.099 8.088 9.018 0 +0.57(+6.78%)
Feb 19, 2009 9.130 9.130 8.329 8.446 3,181,637 -0.45(-5.08%)
Feb 18, 2009 9.023 9.067 8.379 8.897 3,679,478 +0.08(+0.91%)
Feb 17, 2009 8.647 9.170 8.566 8.817 4,461,210 -0.64(-6.81%)
Feb 13, 2009 9.868 10.01 9.421 9.461 0 -0.42(-4.30%)
Feb 12, 2009 9.488 10.04 9.108 9.886 4,191,556 +0.14(+1.42%)
Feb 11, 2009 9.591 9.971 9.237 9.747 3,518,547 +0.35(+3.69%)
Feb 10, 2009 10.31 10.48 9.370 9.401 4,400,399 -1.09(-10.41%)
Feb 09, 2009 10.22 10.57 10.01 10.49 2,185,403 +0.21(+2.00%)
Feb 06, 2009 9.458 10.51 9.392 10.29 0 +0.82(+8.71%)
Feb 05, 2009 9.655 9.865 9.230 9.462 4,759,522 -0.39(-3.92%)
Feb 04, 2009 10.21 10.37 9.835 9.848 2,812,317 -0.36(-3.56%)
Feb 03, 2009 10.45 10.45 10.01 10.21 2,878,436 -0.24(-2.27%)
Feb 02, 2009 9.804 10.50 9.589 10.45 2,982,572 +0.56(+5.63%)
Jan 30, 2009 10.64 10.90 9.655 9.892 0 -0.64(-6.12%)
Jan 29, 2009 11.26 11.35 10.45 10.54 3,104,671 -0.94(-8.18%)
Jan 28, 2009 10.87 11.57 10.75 11.47 3,810,328 +0.92(+8.68%)
Jan 27, 2009 10.31 10.67 10.21 10.56 2,084,673 +0.25(+2.47%)
Jan 26, 2009 10.27 10.62 10.01 10.30 2,729,620 -0.02(-0.21%)
Jan 23, 2009 10.18 10.58 9.471 10.33 0 +0.40(+4.02%)
Jan 22, 2009 10.12 10.57 9.659 9.927 5,075,755 -0.36(-3.54%)
Jan 21, 2009 9.589 10.49 9.304 10.29 5,665,534 +0.89(+9.47%)
Jan 20, 2009 10.24 10.31 9.230 9.401 6,507,665 -1.04(-9.95%)
Jan 16, 2009 10.12 10.56 9.673 10.44 0 +0.64(+6.58%)
Jan 15, 2009 8.848 10.01 8.730 9.795 4,623,087 +0.58(+6.28%)
Jan 14, 2009 9.124 9.519 9.063 9.217 4,123,586 -0.25(-2.64%)
Jan 13, 2009 9.164 9.589 9.094 9.466 4,397,282 +0.29(+3.20%)
Jan 12, 2009 9.817 9.826 9.024 9.173 3,577,436 -0.67(-6.77%)
Jan 09, 2009 10.41 10.44 9.747 9.839 3,667,484 -0.59(-5.67%)
Jan 08, 2009 10.80 10.90 10.24 10.43 3,391,385 -0.42(-3.88%)
Jan 07, 2009 11.07 11.56 10.79 10.85 4,014,022 -0.37(-3.32%)
Jan 06, 2009 10.84 11.29 10.55 11.22 4,601,713 +0.41(+3.81%)
Jan 05, 2009 11.43 11.43 10.70 10.81 3,737,305 -0.61(-5.37%)
Jan 02, 2009 12.03 12.04 11.36 11.43 0 -0.57(-4.75%)
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.