$40.44 -0.10 (%) Highwoods Properties Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIW historical data

Date Open High Low Close Volume
7/2/201540.8541.2740.3740.44659,414
7/1/201539.9040.5839.7340.54932,417
6/30/201540.2440.4139.7239.95805,436
6/29/201540.5641.0139.9339.96916,631
6/26/201540.3640.8540.1340.69761,912
6/25/201540.8340.9240.2740.36720,730
6/24/201541.1741.3041.0241.03496,260
6/23/201541.2241.5141.0241.13493,267
6/22/201541.7442.0841.3841.44530,782
6/19/201541.9342.0341.5241.681,556,364
6/18/201541.6342.3141.6342.18646,735
6/17/201541.4741.6140.9141.50833,517
6/16/201541.1241.7141.0241.46448,171
6/15/201541.2741.2740.7441.05546,072
6/12/201541.4141.5441.1841.32316,802
6/11/201541.4841.6141.2741.45577,017
6/10/201540.9641.5640.8541.22593,371
6/9/201541.2541.4040.8240.90512,083
6/8/201541.3941.5041.0841.21388,147
6/5/201541.3841.5641.1641.33537,611
6/4/201541.8342.1641.6941.80646,659
6/3/201541.9942.3041.7641.94634,989
6/2/201542.4842.7041.8742.10508,108
6/1/201542.0142.6241.8642.59760,532
5/29/201542.6242.6941.8741.95834,145
5/28/201542.9043.1442.3742.68421,774
5/27/201542.3943.0642.1843.00571,617
5/26/201542.3742.4441.9642.33557,547
5/22/201542.7743.0642.4142.43476,213
5/21/201542.9243.0942.6142.931,159,010
5/20/201542.8443.2242.7742.90676,207
5/19/201542.5243.0042.4042.79767,829
5/18/201542.2642.7942.1042.68625,139
5/15/201542.8843.2042.6042.84800,227
5/14/201542.3142.7442.0342.73816,615
5/13/201542.7743.0941.9542.091,010,740
5/12/201541.9142.6041.4642.48637,272
5/11/201542.8343.1142.0242.19826,392
5/8/201543.4244.1043.0043.03660,282
5/7/201542.0642.9941.9642.84718,511
5/6/201542.2542.3741.7142.02656,012
5/5/201543.0343.1841.9742.24876,622
5/4/201543.1543.4742.9643.29896,536
5/1/201543.0743.5042.9743.011,049,977
4/30/201543.7643.9042.8143.04858,334
4/29/201545.2145.5243.9044.02738,838
4/28/201545.0145.1444.5644.97661,189
4/27/201545.3945.6844.9045.11570,365
4/24/201545.2045.6444.9245.30363,975
4/23/201545.0845.5244.8145.07443,535
4/22/201545.1845.4044.9345.10512,647
4/21/201545.3745.7344.9445.07579,039
4/20/201544.9745.3444.7945.17538,967
4/17/201545.0445.2744.4144.79676,148
4/16/201544.9245.5044.7845.34482,957
4/15/201545.4945.6845.0645.08565,095
4/14/201545.6045.7645.3745.43666,597
4/13/201545.2645.5845.0745.07420,094
4/10/201545.5945.9045.2845.32491,597
4/9/201546.2246.2345.1145.25545,981
4/8/201546.1546.3846.0446.14498,775
4/7/201546.8846.9446.1246.13881,034
4/6/201546.3847.1046.3146.981,165,769
4/2/201545.6146.5245.6046.29846,308
4/1/201545.8145.9245.3345.67541,156
3/31/201545.9046.0645.5945.78727,722
3/30/201545.5146.1745.2846.06516,328
3/27/201545.1645.3344.9145.33555,889
3/26/201545.4245.6744.9045.031,207,951
3/25/201546.5346.6345.3845.45633,287
3/24/201546.5846.8946.3046.50871,587
3/23/201546.5946.9246.3846.66772,055
3/20/201545.3446.7345.3446.591,493,076
3/19/201544.6745.2544.5845.11630,566
3/18/201544.0045.1143.8344.97605,354
3/17/201543.9044.2443.6944.11549,648
3/16/201543.8644.3343.8643.97522,381
3/13/201543.7243.7943.2743.71514,805
3/12/201543.5643.8743.4943.721,033,300
3/11/201543.4043.5143.1343.27723,714
3/10/201543.3343.6643.0943.35553,231
3/9/201543.4943.7443.3343.47604,894
3/6/201544.3844.4243.2043.31868,425
3/5/201545.2145.5944.9444.96581,130
3/4/201545.7745.8544.9445.07479,350
3/3/201545.8345.9745.4645.83563,460
3/2/201545.7346.4645.6545.91668,888
2/27/201545.3345.7145.0145.61950,787
2/26/201545.7345.7844.9645.23712,142
2/25/201545.7346.2345.6645.79555,254
2/24/201546.5146.5545.4745.74566,985
2/23/201546.2446.6545.9946.65836,321
2/20/201545.8346.3745.8046.23729,421
2/19/201546.2946.4145.7645.90859,835
2/18/201546.3346.6145.9046.56791,510
2/17/201546.5846.9946.1146.30771,982
2/13/201546.9347.0046.3146.66792,148
2/12/201546.8447.4846.7147.34932,314
2/11/201546.3147.2946.3146.62849,575
2/10/201546.7446.8146.1546.311,410,205
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!