$41.98 -0.22 (%) Highwoods Properties Inc - NYSE

Feb. 9, 2016 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIW historical data

Date Open High Low Close Volume
2/8/201642.4742.6341.2142.201,803,682
2/5/201642.7243.0742.1742.721,538,166
2/4/201642.1043.0041.8342.90831,513
2/3/201641.8242.4541.5642.19466,575
2/2/201641.8141.8641.3641.53976,891
2/1/201641.8842.4341.5142.03635,002
1/29/201641.5342.2941.4042.29872,852
1/28/201641.4041.8441.0341.19696,425
1/27/201641.2541.3840.7341.19660,498
1/26/201640.3841.4940.3741.43700,451
1/25/201640.3140.8339.9540.26537,189
1/22/201639.6540.5139.6040.37932,429
1/21/201639.1839.9838.8139.27833,414
1/20/201639.9340.2038.0839.01671,646
1/19/201640.4440.6340.0040.34525,225
1/15/201639.6940.4739.6940.081,211,686
1/14/201640.7741.2240.3140.79624,513
1/13/201641.4541.8740.6340.68679,298
1/12/201642.3242.3241.0141.31904,708
1/11/201641.4942.2641.4742.03746,204
1/8/201642.2142.4941.3541.40673,113
1/7/201642.7142.9342.0942.101,156,023
1/6/201643.6843.9843.2943.57818,669
1/5/201643.2044.1543.1044.01541,766
1/4/201643.1043.1942.6143.19795,298
12/31/201544.0644.2843.5843.60661,010
12/30/201544.3344.5944.0744.08595,243
12/29/201544.1844.6144.1444.37694,075
12/28/201543.7844.0843.4944.06508,189
12/24/201543.7944.0143.4843.85273,407
12/23/201543.5743.8743.3743.85659,069
12/22/201542.9643.7042.8343.42985,502
12/21/201543.3743.3742.5242.80675,323
12/18/201542.9543.1942.3842.901,757,648
12/17/201543.4743.4742.9043.141,127,783
12/16/201542.7243.3842.5543.31647,484
12/15/201542.1142.6841.4942.55890,838
12/14/201541.5341.9541.2341.90956,498
12/11/201541.2642.2341.2641.59883,016
12/10/201541.9742.0441.5641.69658,987
12/9/201542.0142.4441.4241.851,036,129
12/8/201542.4242.6441.9342.231,655,712
12/7/201542.6742.7342.1942.57946,318
12/4/201542.4243.1042.2942.671,251,177
12/3/201543.0943.4042.2242.31910,506
12/2/201544.1044.1343.1043.19639,531
12/1/201543.7944.2843.5144.26618,748
11/30/201544.2744.3243.4443.56897,189
11/27/201543.6144.1943.4344.18382,434
11/25/201543.6243.7843.4143.68386,759
11/24/201543.5843.8043.2743.67502,322
11/23/201543.9144.1243.7343.88483,729
11/20/201543.7044.1243.5443.87608,743
11/19/201543.1643.7343.0443.50788,423
11/18/201542.3743.1542.2443.08657,333
11/17/201541.8542.7041.7042.30653,811
11/16/201541.3841.9441.2041.94319,229
11/13/201541.7342.1341.3641.37498,796
11/12/201542.3642.6341.7341.85528,015
11/11/201542.4642.9842.2442.87835,037
11/10/201541.7842.3341.7842.31770,796
11/9/201542.2942.7641.3541.74852,695
11/6/201543.1743.3742.3642.721,019,328
11/5/201543.4843.9143.3043.91581,724
11/4/201544.0444.1743.3643.56571,709
11/3/201544.1544.2843.7043.99831,748
11/2/201543.3844.3543.1444.35652,612
10/30/201543.9444.0143.3743.45760,969
10/29/201543.6944.0343.6143.90672,404
10/28/201543.4044.3742.8544.001,137,924
10/27/201543.3743.7442.5543.38780,990
10/26/201543.6943.7443.0243.48840,922
10/23/201543.1543.3542.6143.09768,757
10/22/201542.9843.3042.7343.14703,553
10/21/201542.6542.8242.3342.65737,251
10/20/201542.2942.5542.1442.51584,219
10/19/201541.7442.3941.6242.37386,988
10/16/201541.6942.0041.5941.80553,399
10/15/201541.1841.6041.0141.60489,629
10/14/201541.4641.5940.9841.06590,982
10/13/201541.4441.8041.1441.32572,996
10/12/201541.3441.7440.9941.56450,250
10/9/201541.3741.3840.9841.21459,212
10/8/201540.8241.3840.6641.35796,596
10/7/201540.2640.8440.1240.841,116,082
10/6/201540.1540.6039.9940.11788,636
10/5/201539.5240.2939.4840.21602,944
10/2/201538.6539.3538.4739.34777,973
10/1/201538.9039.0538.1838.781,267,071
9/30/201539.0939.1438.6438.751,034,166
9/29/201538.3138.9238.1738.83701,912
9/28/201538.4338.5737.8438.16750,970
9/25/201538.7639.0638.4438.64835,700
9/24/201538.7238.9938.3638.61775,946
9/23/201538.7539.1338.6338.88592,087
9/22/201539.1039.3138.5938.59962,866
9/21/201539.2139.7039.2139.40800,737
9/18/201539.0339.6538.9739.131,354,212
9/17/201538.8540.0038.7539.42931,592
9/16/201538.5139.0538.4538.87667,031
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center