Highwoods Properties (NY: HIW )

25.93 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.06 25.99 25.06 25.93 997,103 +1.08(+4.35%)
Mar 26, 2024 25.27 25.35 24.78 24.85 959,471 -0.28(-1.11%)
Mar 25, 2024 24.89 25.33 24.89 25.13 1,029,871 +0.35(+1.41%)
Mar 22, 2024 25.72 25.84 24.75 24.78 929,630 -0.91(-3.54%)
Mar 21, 2024 25.54 26.01 25.52 25.69 775,740 +0.34(+1.34%)
Mar 20, 2024 24.50 25.44 24.29 25.35 821,099 +0.69(+2.80%)
Mar 19, 2024 24.46 24.71 24.24 24.66 825,274 +0.08(+0.33%)
Mar 18, 2024 24.56 24.70 24.43 24.58 653,712 +0.14(+0.57%)
Mar 15, 2024 24.20 24.57 24.18 24.44 1,285,768 +0.04(+0.16%)
Mar 14, 2024 24.69 24.69 24.01 24.40 843,993 -0.40(-1.61%)
Mar 13, 2024 24.64 25.05 24.64 24.80 762,962 +0.17(+0.69%)
Mar 12, 2024 24.60 24.86 24.25 24.63 729,024 -0.04(-0.16%)
Mar 11, 2024 24.70 25.00 24.52 24.67 933,373 -0.13(-0.52%)
Mar 08, 2024 24.76 25.23 24.69 24.80 790,481 +0.35(+1.43%)
Mar 07, 2024 24.79 24.99 24.33 24.45 709,255 -0.16(-0.65%)
Mar 06, 2024 25.48 25.48 24.60 24.61 1,562,589 -0.44(-1.76%)
Mar 05, 2024 24.67 25.61 24.60 25.05 1,469,702 +0.18(+0.72%)
Mar 04, 2024 24.87 24.95 24.29 24.87 850,178 -0.05(-0.20%)
Mar 01, 2024 24.46 25.02 24.13 24.92 1,417,181 +0.47(+1.92%)
Feb 29, 2024 24.21 24.54 24.00 24.45 2,120,106 +0.69(+2.90%)
Feb 28, 2024 23.35 24.27 23.35 23.76 1,182,611 +0.13(+0.55%)
Feb 27, 2024 23.64 23.92 23.37 23.63 988,001 +0.29(+1.24%)
Feb 26, 2024 23.56 23.69 23.14 23.34 954,384 -0.33(-1.39%)
Feb 23, 2024 23.93 24.07 23.63 23.67 1,081,085 -0.15(-0.63%)
Feb 22, 2024 23.84 24.00 23.42 23.82 1,267,596 +0.00(+0.00%)
Feb 21, 2024 23.62 24.05 23.50 23.82 1,665,357 +0.09(+0.38%)
Feb 20, 2024 23.21 23.73 23.12 23.73 1,437,587 +0.08(+0.34%)
Feb 16, 2024 22.86 24.00 22.60 23.65 1,859,497 +0.37(+1.59%)
Feb 15, 2024 22.54 23.41 22.48 23.28 1,767,665 +1.00(+4.48%)
Feb 14, 2024 22.66 22.88 22.23 22.28 2,358,754 -0.12(-0.52%)
Feb 13, 2024 22.97 23.03 22.14 22.40 2,050,415 -1.68(-6.99%)
Feb 12, 2024 23.46 24.31 23.46 24.08 2,179,860 +0.73(+3.14%)
Feb 09, 2024 23.60 23.66 23.18 23.35 2,226,608 -0.22(-0.91%)
Feb 08, 2024 22.11 23.73 22.05 23.56 3,213,871 +1.40(+6.32%)
Feb 07, 2024 21.29 22.21 21.13 22.16 2,541,073 +0.98(+4.62%)
Feb 06, 2024 21.27 21.58 21.01 21.18 2,512,033 -0.10(-0.46%)
Feb 05, 2024 21.37 21.59 21.09 21.28 1,652,225 -0.48(-2.20%)
Feb 02, 2024 21.70 22.01 21.40 21.76 1,499,740 -0.42(-1.90%)
Feb 01, 2024 22.47 22.59 21.45 22.18 2,937,720 -0.30(-1.35%)
Jan 31, 2024 22.97 23.28 22.22 22.49 3,265,435 -0.42(-1.84%)
Jan 30, 2024 22.62 23.03 22.52 22.91 2,517,208 +0.19(+0.82%)
Jan 29, 2024 22.26 22.77 22.20 22.72 1,180,717 +0.46(+2.07%)
Jan 26, 2024 22.09 22.33 22.06 22.26 991,020 +0.21(+0.93%)
Jan 25, 2024 22.24 22.36 21.85 22.06 1,199,634 +0.27(+1.26%)
Jan 24, 2024 22.33 22.36 21.68 21.78 1,685,035 -0.11(-0.49%)
Jan 23, 2024 22.85 23.00 21.65 21.89 1,595,622 -0.67(-2.95%)
Jan 22, 2024 22.48 22.74 22.39 22.56 1,849,215 +0.27(+1.23%)
Jan 19, 2024 21.44 22.28 21.23 22.28 1,380,805 +0.95(+4.45%)
Jan 18, 2024 21.50 21.65 21.04 21.33 1,325,291 -0.05(-0.23%)
Jan 17, 2024 21.58 21.76 20.92 21.38 938,865 -0.73(-3.32%)
Jan 16, 2024 22.38 22.49 22.01 22.11 1,231,170 -0.62(-2.71%)
Jan 12, 2024 22.86 23.09 22.58 22.73 670,202 +0.21(+0.91%)
Jan 11, 2024 22.78 22.90 22.27 22.53 854,629 -0.45(-1.96%)
Jan 10, 2024 22.62 23.14 22.61 22.98 1,005,038 +0.38(+1.69%)
Jan 09, 2024 22.61 22.81 22.41 22.59 1,034,947 -0.33(-1.45%)
Jan 08, 2024 22.45 23.00 22.35 22.93 981,603 +0.37(+1.65%)
Jan 05, 2024 22.01 22.96 21.86 22.56 2,450,181 +0.26(+1.19%)
Jan 04, 2024 22.02 22.56 21.73 22.29 1,241,698 +0.29(+1.34%)
Jan 03, 2024 22.34 22.44 21.68 22.00 1,083,108 -0.83(-3.65%)
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.