$41.05 +0.21 (%) Highwoods Properties Inc - NYSE

Oct. 21, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIW historical data

Date Open High Low Close Volume
10/20/201440.4040.8440.4040.84988,278
10/17/201440.9140.9540.0540.381,009,167
10/16/201440.2940.6040.0540.481,655,963
10/15/201440.7641.5440.5240.731,493,316
10/14/201439.9541.1939.7641.071,190,057
10/13/201439.4740.0639.3439.76947,907
10/10/201439.4340.0439.3339.36644,442
10/9/201439.4239.9139.2939.44839,801
10/8/201438.8239.6538.8139.551,007,104
10/7/201439.1939.3338.8038.80513,805
10/6/201439.2939.5539.1839.30579,566
10/3/201439.2639.3238.8539.25702,746
10/2/201438.9039.2638.6338.94649,684
10/1/201438.8139.1838.6639.001,060,763
9/30/201439.2539.2538.8038.90921,783
9/29/201438.8739.2238.6939.20591,111
9/26/201438.6539.1938.4739.171,372,940
9/25/201439.1539.2638.4238.621,336,578
9/24/201439.3939.8539.1839.251,029,309
9/23/201439.7739.9439.4439.44873,495
9/22/201440.2040.3239.7139.84909,961
9/19/201440.6540.8140.2640.261,070,806
9/18/201441.0441.1340.5140.57533,105
9/17/201441.2941.5340.9241.01603,436
9/16/201440.6341.4140.5841.251,037,681
9/15/201440.6840.9240.4740.64656,024
9/12/201442.0842.2040.4140.69949,880
9/11/201441.9642.3341.9642.22303,810
9/10/201442.4442.5341.9742.09798,862
9/9/201442.8042.8742.4542.55472,297
9/8/201442.9843.0642.6342.79477,849
9/5/201442.4143.0242.4142.99511,821
9/4/201442.5942.8942.4042.50552,976
9/3/201442.7342.8842.6142.64647,738
9/2/201442.4742.7942.4742.72775,094
8/29/201442.2142.5942.0542.55598,241
8/28/201442.0442.1741.9442.10340,615
8/27/201442.0842.1941.9042.14331,792
8/26/201442.0842.2441.9042.08329,202
8/25/201442.3442.4741.8442.00371,631
8/22/201442.5742.6742.1142.23373,977
8/21/201442.4842.7842.4442.60569,122
8/20/201442.2842.6542.0142.50640,245
8/19/201442.4642.5542.2942.42615,883
8/18/201442.1042.3841.9142.38543,389
8/15/201442.2242.2641.6441.84954,016
8/14/201442.3742.4342.0142.02528,565
8/13/201442.1842.7642.1842.72472,303
8/12/201442.2042.4242.0042.18541,096
8/11/201442.0842.4841.9442.26570,254
8/8/201441.7441.9941.4241.90504,198
8/7/201441.5941.8641.4741.67744,049
8/6/201441.3441.7841.3441.59596,712
8/5/201441.8342.1341.5141.56830,172
8/4/201441.9242.1141.3842.03613,991
8/1/201442.0042.2941.8141.881,192,215
7/31/201442.3442.4642.0442.07954,751
7/30/201442.0142.9442.0142.511,019,334
7/29/201442.1042.4541.7942.09720,605
7/28/201441.9742.2541.8742.21680,680
7/25/201442.1442.2641.9041.98841,145
7/24/201442.5142.5942.0042.401,286,752
7/23/201442.5342.6042.3442.48421,366
7/22/201442.4942.7742.4342.53427,552
7/21/201442.4142.5342.1842.37305,737
7/18/201441.8442.6841.8442.62676,954
7/17/201441.9242.1341.8641.92543,631
7/16/201442.3542.3541.7942.11602,568
7/15/201442.2442.4241.9242.10381,378
7/14/201442.0942.3141.8242.30400,634
7/11/201441.9142.1341.6641.79601,390
7/10/201441.5542.1341.4541.94502,238
7/9/201442.0442.0541.4841.88412,927
7/8/201441.7041.9941.6941.92616,836
7/7/201441.7441.9741.6141.63541,174
7/3/201441.9341.9641.5241.82364,905
7/2/201441.9542.1441.6841.91754,764
7/1/201442.0642.5141.8942.161,477,674
6/30/201442.1242.2441.6241.95892,085
6/27/201441.7242.1441.6442.081,479,193
6/26/201441.9442.0541.5141.78800,863
6/25/201441.9842.2241.9341.98622,447
6/24/201441.9242.4641.6942.11652,771
6/23/201442.2842.3641.9842.03582,914
6/20/201442.0942.2841.8742.271,319,319
6/19/201442.0542.2041.8442.101,101,387
6/18/201441.4542.0641.3141.91950,971
6/17/201441.1341.5141.0741.44801,221
6/16/201441.3641.6341.0841.17617,483
6/13/201441.2841.5440.8641.49411,869
6/12/201441.3341.3740.9441.13602,454
6/11/201441.5041.7241.0741.43579,144
6/10/201441.9542.0541.4941.57565,945
6/9/201442.1642.3541.8741.94823,980
6/6/201442.4142.5442.0842.22652,724
6/5/201441.3342.2141.1042.19568,581
6/4/201440.9041.3240.7841.20385,458
6/3/201440.6941.0240.5540.96547,077
6/2/201440.6341.0940.5640.80527,432
5/30/201440.5340.8340.4340.58515,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center