Highwoods Properties Inc $38.76

up +0.12


17/4/2014 06:40 PM  |  NYSE : HIW  
Industries : Real Estate / Reit - Office
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIW historical data

Date Open High Low Close Volume
4/17/201438.5038.7938.3138.76594,030
4/16/201438.6338.7338.4438.64363,257
4/15/201437.7138.5637.5938.40754,371
4/14/201437.7037.8737.3237.65486,487
4/11/201437.3437.7137.3437.41652,804
4/10/201437.9138.3037.4837.61502,598
4/9/201438.2038.3237.6337.94531,577
4/8/201437.9038.2737.7338.27464,688
4/7/201437.9238.2837.8237.88539,551
4/4/201438.2938.2937.7237.99462,821
4/3/201438.2438.2437.8937.99514,368
4/2/201438.3538.4037.9638.13761,361
4/1/201438.3838.4237.9538.40593,522
3/31/201437.8038.4537.5338.41615,040
3/28/201437.4937.9537.4937.68262,647
3/27/201437.3637.6837.2137.49540,443
3/26/201438.0338.0337.3437.36504,449
3/25/201438.1538.4737.7637.85700,323
3/24/201438.1838.4537.6638.03758,427
3/21/201437.6838.2437.5538.16979,537
3/20/201437.2237.5136.8637.491,155,480
3/19/201438.2038.4837.2037.28734,446
3/18/201437.9238.1437.7238.09616,087
3/17/201437.6637.9637.4037.91695,338
3/14/201437.3437.7837.3037.58532,444
3/13/201437.3037.4136.8337.35922,430
3/12/201437.1537.3637.0537.28507,715
3/11/201437.4237.5537.1937.24835,801
3/10/201437.6537.7137.2037.46513,470
3/7/201437.9238.1037.4437.70609,515
3/6/201438.3438.3737.8037.98551,396
3/5/201438.3238.4037.9538.25387,000
3/4/201438.0938.6038.0138.39983,092
3/3/201437.4837.9237.4237.73505,433
2/28/201437.5137.9537.3637.71744,160
2/27/201437.4637.6937.2437.50419,081
2/26/201437.5337.8137.2737.49557,546
2/25/201437.3137.7237.2937.38384,200
2/24/201437.4037.7037.2737.28541,699
2/21/201437.1937.5136.9737.37762,184
2/20/201437.3537.6536.9737.11542,229
2/19/201437.2037.7037.1837.20568,846
2/18/201437.1237.5536.9437.46625,816
2/14/201436.7837.1336.6937.10347,344
2/13/201436.5137.1436.2736.78691,210
2/12/201437.2937.4336.9637.25801,540
2/11/201437.2937.5836.9037.14660,333
2/10/201436.7137.3036.3437.271,050,830
2/7/201436.9637.1936.5836.75913,048
2/6/201436.7837.2636.7336.88590,633
2/5/201436.8937.0336.5236.76819,449
2/4/201436.5537.0936.4336.891,442,470
2/3/201437.1037.2036.1736.551,508,860
1/31/201436.5637.4436.3737.14719,689
1/30/201436.7237.3236.5036.98566,996
1/29/201436.3736.6436.0036.42559,006
1/28/201436.2936.7436.2936.74688,448
1/27/201436.5936.8336.1536.29597,772
1/24/201436.8836.9836.3536.58932,835
1/23/201437.2237.3436.9737.09472,162
1/22/201437.1237.4437.1237.38363,317
1/21/201436.6937.3036.6337.131,459,560
1/17/201436.4836.6336.3036.57749,469
1/16/201436.3936.6436.2736.61339,604
1/15/201436.2636.6236.2236.45559,970
1/14/201435.9536.3335.7936.27527,818
1/13/201436.0036.1435.6935.90741,084
1/10/201435.9236.2235.8336.181,052,060
1/9/201436.0036.2035.4435.82898,515
1/8/201436.3736.5936.0736.22637,630
1/7/201436.3836.6436.0036.50778,210
1/6/201436.4036.4735.9336.01509,712
1/3/201436.0236.4636.0236.24456,069
1/2/201436.0936.3535.6536.02532,602
12/31/201336.3836.6336.1436.17551,780
12/30/201336.2336.5036.2036.35407,120
12/27/201336.2636.3235.7836.24422,149
12/26/201336.4036.6436.1736.20349,428
12/24/201336.3136.6336.1836.25203,370
12/23/201336.5336.9236.2236.32454,408
12/20/201335.7436.3835.6236.36886,671
12/19/201336.1836.1835.6135.81539,793
12/18/201335.4036.3335.1236.301,725,090
12/17/201335.0535.2934.8435.26394,746
12/16/201334.8735.0934.6634.98688,059
12/13/201334.9935.3234.7234.83524,466
12/12/201335.0535.1134.6834.82449,284
12/11/201336.3036.3035.0735.12639,521
12/10/201336.5436.6136.0636.19456,407
12/9/201336.1836.4335.8636.20385,181
12/6/201336.1536.4236.0036.18574,639
12/5/201335.7835.9935.3635.90462,963
12/4/201335.6536.2135.4535.98560,186
12/3/201335.8336.0635.5235.88626,613
12/2/201335.8236.1135.3335.84601,402
11/29/201336.3736.5235.8935.92367,005
11/27/201335.7436.2735.6936.26413,319
11/26/201336.2636.3435.6735.791,339,520
11/25/201336.3336.3936.0336.23474,745
11/22/201336.5136.5436.0836.34589,931
Trading Center