Skip to main content

Highwoods Properties (NY: HIW )

23.82 +0.09 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 22.46 23.14 22.40 22.83 1,127,556 +0.35(+1.57%)
Dec 29, 2023 22.84 22.92 22.46 22.48 855,704 -0.50(-2.17%)
Dec 28, 2023 22.41 22.99 22.41 22.98 821,416 +0.30(+1.34%)
Dec 27, 2023 22.69 22.85 22.54 22.67 873,317 -0.07(-0.30%)
Dec 26, 2023 22.36 22.90 22.22 22.74 592,838 +0.48(+2.15%)
Dec 22, 2023 22.58 22.89 22.12 22.26 712,353 -0.10(-0.44%)
Dec 21, 2023 22.52 22.84 22.07 22.36 961,809 -0.14(-0.61%)
Dec 20, 2023 22.62 23.36 22.49 22.50 1,146,392 -0.14(-0.61%)
Dec 19, 2023 22.85 22.96 22.61 22.63 1,148,745 +0.02(+0.09%)
Dec 18, 2023 23.38 23.38 22.58 22.61 1,276,704 -0.67(-2.86%)
Dec 15, 2023 23.60 23.86 22.98 23.28 2,998,063 -0.41(-1.74%)
Dec 14, 2023 22.76 23.89 22.76 23.69 2,149,274 +1.85(+8.47%)
Dec 13, 2023 20.56 22.01 20.39 21.84 1,721,243 +1.22(+5.94%)
Dec 12, 2023 20.80 20.80 20.50 20.62 852,468 -0.22(-1.03%)
Dec 11, 2023 21.00 21.17 20.83 20.83 1,422,825 -0.23(-1.11%)
Dec 08, 2023 20.61 21.09 20.50 21.07 1,666,045 +0.27(+1.32%)
Dec 07, 2023 20.29 20.87 20.28 20.79 1,376,922 +0.51(+2.51%)
Dec 06, 2023 20.33 20.80 20.11 20.28 2,129,453 +0.24(+1.22%)
Dec 05, 2023 20.30 20.39 19.81 20.04 1,086,270 -0.42(-2.06%)
Dec 04, 2023 19.85 20.48 19.82 20.46 1,171,678 +0.41(+2.05%)
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.