Skip to main content

Highwoods Properties (NY: HIW )

25.41 +0.92 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 25.57 26.65 25.24 25.41 936,739 +0.92(+3.76%)
Jun 11, 2024 24.80 24.99 24.47 24.49 989,181 -0.63(-2.51%)
Jun 10, 2024 24.89 25.27 24.66 25.12 608,673 -0.09(-0.36%)
Jun 07, 2024 24.75 25.23 24.66 25.21 608,876 -0.13(-0.51%)
Jun 06, 2024 25.32 25.59 25.23 25.34 609,660 -0.20(-0.78%)
Jun 05, 2024 25.74 25.79 25.43 25.54 530,406 -0.14(-0.55%)
Jun 04, 2024 25.62 25.95 25.53 25.68 619,302 -0.06(-0.23%)
Jun 03, 2024 26.23 26.23 25.55 25.74 783,734 -0.23(-0.89%)
May 31, 2024 25.56 25.99 25.36 25.97 980,043 +0.78(+3.10%)
May 30, 2024 24.65 25.22 24.65 25.19 498,543 +0.78(+3.20%)
May 29, 2024 24.65 24.78 24.07 24.41 943,773 -0.69(-2.75%)
May 28, 2024 25.74 25.97 25.06 25.10 671,032 -0.41(-1.61%)
May 24, 2024 25.52 25.83 25.33 25.51 480,892 +0.18(+0.71%)
May 23, 2024 26.00 26.04 25.17 25.33 605,910 -0.65(-2.50%)
May 22, 2024 26.49 26.60 25.86 25.98 779,062 -0.67(-2.51%)
May 21, 2024 26.24 26.72 26.14 26.65 679,547 +0.38(+1.45%)
May 20, 2024 26.34 26.54 26.20 26.27 792,386 -0.04(-0.15%)
May 17, 2024 26.40 26.48 26.23 26.31 744,012 -0.03(-0.11%)
May 16, 2024 26.84 26.88 26.23 26.34 886,904 -0.51(-1.90%)
May 15, 2024 27.79 27.92 26.70 26.85 995,826 -0.36(-1.33%)
May 14, 2024 26.91 27.29 26.81 27.21 739,659 +0.64(+2.40%)
May 13, 2024 26.67 26.84 26.44 26.58 505,693 +0.20(+0.74%)
May 10, 2024 26.53 26.55 26.05 26.38 528,175 -0.06(-0.22%)
May 09, 2024 26.05 26.45 25.91 26.44 641,425 +0.52(+2.01%)
May 08, 2024 25.89 26.19 25.79 25.92 1,102,268 -0.19(-0.71%)
May 07, 2024 26.92 26.92 26.08 26.10 1,176,819 -0.66(-2.46%)
May 06, 2024 26.76 26.95 26.54 26.76 615,834 +0.49(+1.87%)
May 03, 2024 26.85 27.06 26.15 26.27 643,787 +0.14(+0.53%)
May 02, 2024 25.85 26.25 25.40 26.13 1,419,190 +0.73(+2.86%)
May 01, 2024 25.80 26.07 25.38 25.41 1,425,440 -0.30(-1.18%)
Apr 30, 2024 25.54 26.06 25.44 25.71 2,093,276 -0.10(-0.38%)
Apr 29, 2024 25.46 25.85 25.46 25.81 1,244,435 +0.61(+2.41%)
Apr 26, 2024 25.16 25.93 25.10 25.20 1,208,079 +0.08(+0.31%)
Apr 25, 2024 25.21 25.24 24.96 25.12 1,412,320 -0.29(-1.16%)
Apr 24, 2024 24.59 25.57 24.37 25.42 1,086,336 +0.49(+1.97%)
Apr 23, 2024 24.26 25.07 24.20 24.93 933,978 +0.68(+2.79%)
Apr 22, 2024 23.83 24.29 23.58 24.25 715,323 +0.52(+2.19%)
Apr 19, 2024 23.47 23.82 23.47 23.73 683,595 +0.22(+0.92%)
Apr 18, 2024 23.45 23.75 23.33 23.51 778,226 +0.14(+0.59%)
Apr 17, 2024 23.29 23.72 23.18 23.38 709,079 +0.14(+0.59%)
Apr 16, 2024 23.47 23.61 23.08 23.24 1,260,029 -0.43(-1.82%)
Apr 15, 2024 24.23 24.36 23.49 23.67 644,149 -0.35(-1.47%)
Apr 12, 2024 24.53 24.64 23.92 24.02 662,639 -0.62(-2.51%)
Apr 11, 2024 24.50 24.87 24.28 24.64 715,630 +0.29(+1.21%)
Apr 10, 2024 24.32 24.47 24.01 24.35 939,621 -0.94(-3.73%)
Apr 09, 2024 24.85 25.39 24.81 25.29 738,679 +0.46(+1.86%)
Apr 08, 2024 24.30 24.88 24.30 24.83 681,869 +0.71(+2.93%)
Apr 05, 2024 23.74 24.18 23.65 24.12 820,233 +0.24(+0.99%)
Apr 04, 2024 24.51 24.74 23.75 23.89 916,595 -0.29(-1.22%)
Apr 03, 2024 24.09 24.46 24.02 24.18 925,902 +0.04(+0.16%)
Apr 02, 2024 24.25 24.27 23.91 24.14 998,411 -0.46(-1.87%)
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.