$48.19 +0.63 (%) Highwoods Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIW historical data

Date Open High Low Close Volume
5/27/201647.6548.1947.5548.19848,883
5/26/201647.4447.6046.9947.56446,937
5/25/201647.5047.5046.8147.39471,149
5/24/201646.7247.4446.7047.39686,187
5/23/201646.2446.3945.9646.38550,963
5/20/201645.5646.2245.2246.16759,748
5/19/201645.4345.7844.9345.32365,785
5/18/201646.2246.5045.3145.88463,555
5/17/201647.3547.3546.0646.42465,415
5/16/201647.4247.7647.1647.47340,198
5/13/201647.8247.8547.3847.62471,275
5/12/201647.7948.2347.1648.09590,967
5/11/201648.5348.5347.6147.75345,135
5/10/201649.0449.0448.4948.69329,303
5/9/201648.8149.0848.6048.85450,608
5/6/201647.9148.6747.7148.62512,371
5/5/201647.8848.3247.7147.93577,139
5/4/201646.7748.1846.7047.99941,672
5/3/201647.6547.6546.7747.05749,267
5/2/201646.8047.9146.8047.86629,111
4/29/201647.5047.7246.2646.73706,960
4/28/201647.1848.1547.1847.72689,561
4/27/201647.7048.0546.9847.54350,364
4/26/201647.3247.7746.9447.41579,592
4/25/201646.5847.1946.5847.13595,138
4/22/201646.5246.8946.3446.69594,542
4/21/201647.1247.4146.2746.44519,241
4/20/201647.8547.9446.9647.09705,536
4/19/201647.6347.9047.2647.89535,013
4/18/201647.7147.8247.1447.46499,871
4/15/201647.1647.9347.1647.64768,674
4/14/201647.4047.4046.8547.11566,961
4/13/201647.6647.6847.0847.36665,995
4/12/201647.1047.5146.9747.44554,647
4/11/201647.1747.6646.9447.13565,209
4/8/201646.9447.4746.8747.09352,553
4/7/201647.0347.3146.4646.65452,248
4/6/201647.2447.4746.6047.32656,566
4/5/201647.3147.5547.2047.30378,884
4/4/201647.8447.9947.3347.54465,954
4/1/201647.3947.9247.2947.80507,422
3/31/201647.5948.0447.3147.81632,678
3/30/201647.9248.1447.6847.79573,326
3/29/201646.1947.8846.0347.88885,173
3/28/201646.0246.2245.6946.07652,466
3/24/201645.8745.9545.4845.90421,471
3/23/201646.3046.4446.0046.00404,530
3/22/201646.2346.4446.0846.36489,641
3/21/201646.2746.8246.1746.29707,670
3/18/201647.0447.1446.4346.541,368,120
3/17/201646.6247.2246.3547.06683,350
3/16/201646.1646.9346.1546.82609,650
3/15/201646.1046.6046.0846.43335,885
3/14/201646.2346.4946.0846.41311,854
3/11/201646.0446.4745.9846.35664,621
3/10/201646.0946.2345.3045.54549,278
3/9/201645.6346.0745.5645.82433,595
3/8/201646.3846.3845.6145.64493,628
3/7/201645.8146.4645.8146.36756,049
3/4/201645.7846.0645.6546.04742,658
3/3/201645.5745.8945.3145.79850,431
3/2/201644.6545.4144.4945.361,206,977
3/1/201643.8044.7343.6744.701,484,520
2/29/201644.4344.6343.5443.551,283,494
2/26/201644.8545.0044.3944.401,222,139
2/25/201644.4245.0144.0745.00932,816
2/24/201643.5444.3443.3544.15695,487
2/23/201643.8244.4343.8243.84756,063
2/22/201643.9544.4143.8144.11585,856
2/19/201643.2143.9043.0943.60473,153
2/18/201643.0643.6742.6743.50900,644
2/17/201642.4643.4842.3243.021,712,599
2/16/201641.6642.3641.3442.33614,436
2/12/201641.2341.5640.9141.34972,751
2/11/201641.7041.7040.8241.321,522,071
2/10/201640.6442.6339.9842.16863,381
2/9/201641.7442.0741.2341.751,732,392
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center