$44.42 +0.48 (%) Highwoods Properties Inc - NYSE

Dec. 18, 2014 | 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
12/18/201444.1544.4543.9144.42886,693
12/17/201442.9344.0242.7943.94922,136
12/16/201442.7743.4842.4842.841,153,789
12/15/201443.5943.7442.6242.721,052,961
12/12/201443.5744.3143.4043.411,335,267
12/11/201444.2044.3843.6843.77770,357
12/10/201444.2944.4543.9944.09740,477
12/9/201443.6244.4443.5444.33911,870
12/8/201444.0244.6243.7343.84791,979
12/5/201443.8144.1943.6344.03689,564
12/4/201443.5444.1243.4444.04822,005
12/3/201443.6643.7543.5043.65489,465
12/2/201443.3343.7343.0043.65680,747
12/1/201443.0543.5242.9743.41954,585
11/28/201443.2443.7643.1243.16411,549
11/26/201442.8843.2942.6443.13779,945
11/25/201442.4942.9842.3542.881,480,531
11/24/201442.3242.5542.1342.52688,022
11/21/201442.0842.3041.8142.20998,255
11/20/201441.6941.9341.6041.691,042,622
11/19/201441.5741.9941.4441.761,353,405
11/18/201441.5641.7041.3641.68897,445
11/17/201441.5841.9641.4741.55700,627
11/14/201442.1942.3641.4241.61571,005
11/13/201442.0042.3341.8642.10626,155
11/12/201442.5542.7842.2042.28799,749
11/11/201442.8542.9342.5742.68458,277
11/10/201442.4242.9142.2742.88665,359
11/7/201442.5142.6342.2642.45612,786
11/6/201442.7142.9642.4142.52610,100
11/5/201443.1743.1742.5142.72681,102
11/4/201442.8043.0342.5542.96663,562
11/3/201442.7843.1042.7442.85809,275
10/31/201442.9142.9642.4242.871,052,181
10/30/201442.1942.6342.0342.54859,824
10/29/201442.4142.5241.5942.33978,621
10/28/201442.1842.5341.9542.53637,257
10/27/201441.8442.2441.8042.19487,664
10/24/201441.9742.1541.5941.97466,403
10/23/201441.7342.0441.4841.93521,734
10/22/201441.1941.6741.1341.40510,460
10/21/201441.0541.2940.8641.271,106,598
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center