Highwoods Properties (NY: HIW )

33.58 +0.53 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.850 9.703 8.747 9.569 6,223,468 +0.93(+10.75%)
Mar 30, 2009 8.577 8.733 8.439 8.640 4,535,357 -0.73(-7.82%)
Mar 26, 2009 9.354 9.412 8.693 9.372 6,662,626 +0.15(+1.65%)
Mar 25, 2009 9.198 9.542 8.452 9.220 4,530,844 +0.12(+1.33%)
Mar 24, 2009 9.743 10.07 9.060 9.100 5,029,970 -0.86(-8.61%)
Mar 23, 2009 9.060 10.02 9.042 9.958 5,383,534 +1.52(+18.06%)
Mar 20, 2009 9.198 9.252 8.412 8.434 4,241,234 -1.18(-12.29%)
Mar 19, 2009 9.899 9.917 9.100 9.616 3,545,639 -0.14(-1.44%)
Mar 18, 2009 9.136 9.788 8.803 9.756 4,619,521 +0.53(+5.76%)
Mar 17, 2009 8.448 9.261 8.269 9.225 3,976,738 +0.89(+10.72%)
Mar 16, 2009 9.310 9.350 8.305 8.331 4,894,620 -0.84(-9.20%)
Mar 13, 2009 9.310 9.430 8.800 9.176 0 -0.20(-2.10%)
Mar 12, 2009 8.644 9.448 8.497 9.372 3,909,308 +0.68(+7.81%)
Mar 11, 2009 8.658 8.997 8.327 8.693 4,660,826 +0.17(+1.94%)
Mar 10, 2009 7.693 8.595 7.554 8.528 5,737,765 +1.13(+15.21%)
Mar 09, 2009 7.308 7.585 7.201 7.402 2,640,268 -0.07(-0.90%)
Mar 06, 2009 7.661 7.702 6.938 7.469 0 -0.08(-1.12%)
Mar 05, 2009 7.934 8.175 7.442 7.554 4,831,125 -0.72(-8.69%)
Mar 04, 2009 8.175 8.506 7.938 8.273 3,945,735 +0.54(+6.93%)
Mar 02, 2009 8.282 8.381 7.626 7.737 4,640,789 -0.70(-8.31%)
Feb 27, 2009 8.448 8.756 8.336 8.439 0 -0.17(-1.92%)
Feb 26, 2009 9.149 9.359 8.532 8.604 4,593,484 -0.34(-3.75%)
Feb 25, 2009 9.077 9.399 8.559 8.939 3,773,786 -0.27(-2.96%)
Feb 24, 2009 8.568 9.278 8.354 9.211 4,508,459 +0.82(+9.80%)
Feb 23, 2009 9.122 9.194 8.354 8.389 4,948,593 -0.62(-6.85%)
Feb 20, 2009 8.269 9.086 8.077 9.006 0 +0.57(+6.78%)
Feb 19, 2009 9.118 9.118 8.318 8.434 3,185,964 -0.45(-5.08%)
Feb 18, 2009 9.010 9.055 8.367 8.885 3,684,483 +0.08(+0.91%)
Feb 17, 2009 8.635 9.158 8.555 8.805 4,467,277 -0.64(-6.81%)
Feb 13, 2009 9.855 9.993 9.408 9.448 0 -0.42(-4.30%)
Feb 12, 2009 9.475 10.02 9.095 9.873 4,197,257 +0.14(+1.42%)
Feb 11, 2009 9.578 9.958 9.225 9.734 3,523,332 +0.35(+3.69%)
Feb 10, 2009 10.30 10.47 9.357 9.388 4,406,384 -1.09(-10.41%)
Feb 09, 2009 10.21 10.55 10.00 10.48 2,188,376 +0.21(+2.00%)
Feb 06, 2009 9.445 10.50 9.379 10.27 0 +0.82(+8.71%)
Feb 05, 2009 9.642 9.852 9.217 9.449 4,765,996 -0.39(-3.92%)
Feb 04, 2009 10.20 10.35 9.821 9.835 2,816,142 -0.36(-3.56%)
Feb 03, 2009 10.43 10.43 10.00 10.20 2,882,352 -0.24(-2.27%)
Feb 02, 2009 9.791 10.49 9.576 10.43 2,986,629 +0.56(+5.63%)
Jan 30, 2009 10.62 10.89 9.642 9.878 0 -0.64(-6.12%)
Jan 29, 2009 11.24 11.34 10.44 10.52 3,108,894 -0.94(-8.18%)
Jan 28, 2009 10.86 11.56 10.73 11.46 3,815,510 +0.92(+8.68%)
Jan 27, 2009 10.30 10.65 10.19 10.54 2,087,508 +0.25(+2.47%)
Jan 26, 2009 10.26 10.61 9.997 10.29 2,733,332 -0.02(-0.21%)
Jan 23, 2009 10.17 10.56 9.458 10.31 0 +0.40(+4.02%)
Jan 22, 2009 10.11 10.56 9.646 9.913 5,082,658 -0.36(-3.54%)
Jan 21, 2009 9.576 10.48 9.292 10.28 5,673,240 +0.89(+9.47%)
Jan 20, 2009 10.23 10.30 9.217 9.388 6,516,516 -1.04(-9.95%)
Jan 16, 2009 10.11 10.55 9.659 10.43 0 +0.64(+6.58%)
Jan 15, 2009 8.836 9.992 8.718 9.782 4,629,375 +0.58(+6.28%)
Jan 14, 2009 9.112 9.506 9.051 9.204 4,129,195 -0.25(-2.64%)
Jan 13, 2009 9.151 9.576 9.081 9.454 4,403,263 +0.29(+3.20%)
Jan 12, 2009 9.804 9.813 9.011 9.160 3,582,302 -0.67(-6.77%)
Jan 09, 2009 10.39 10.43 9.734 9.826 3,672,472 -0.59(-5.67%)
Jan 08, 2009 10.78 10.88 10.22 10.42 3,395,997 -0.42(-3.88%)
Jan 07, 2009 11.05 11.55 10.77 10.84 4,019,482 -0.37(-3.32%)
Jan 06, 2009 10.83 11.28 10.53 11.21 4,607,972 +0.41(+3.81%)
Jan 05, 2009 11.41 11.41 10.69 10.80 3,742,388 -0.61(-5.37%)
Jan 02, 2009 12.02 12.03 11.34 11.41 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.