$48.00 +0.41 (%) Highwoods Properties Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201647.7048.2647.5548.00852,428
12/1/201647.8647.8647.0647.59840,813
11/30/201648.2648.2747.6548.06802,226
11/29/201647.8848.6947.8548.66740,169
11/28/201647.8948.3947.8147.86799,792
11/25/201647.6947.9247.5447.89472,850
11/23/201647.2147.6547.1747.60497,724
11/22/201647.4747.9347.2147.721,096,051
11/21/201647.7148.0447.1747.30717,196
11/18/201647.5247.8947.4947.54869,067
11/17/201647.3947.9347.3047.33468,028
11/16/201647.5647.7046.8747.40587,207
11/15/201647.7447.9847.2647.66795,472
11/14/201646.7647.4646.3947.39694,480
11/11/201645.9246.9245.9246.78569,844
11/10/201647.4747.4745.8345.861,019,482
11/9/201646.6847.7745.8747.44506,952
11/8/201648.3648.5448.0548.45407,627
11/7/201647.9648.3547.6048.30504,974
11/4/201647.0947.4846.7847.23533,624
11/3/201647.2847.6747.0047.01563,785
11/2/201648.3248.4547.3847.38750,308
11/1/201649.3749.3748.1448.27488,347
10/31/201649.0749.7648.8149.63872,916
10/28/201649.0249.2348.5948.83654,885
10/27/201649.9150.5848.6648.87943,259
10/26/201650.7650.8349.2349.39528,731
10/25/201650.1650.3149.6849.69631,031
10/24/201650.4150.7249.7650.29517,883
10/21/201650.2650.4549.8649.94750,331
10/20/201650.5950.9750.3150.55455,032
10/19/201650.6250.9250.4950.71374,799
10/18/201651.0651.3150.6450.73600,181
10/17/201650.5351.0350.3850.58393,554
10/14/201650.4050.7149.9950.42446,500
10/13/201649.2950.4249.2550.42498,036
10/12/201649.0449.6948.9849.46453,002
10/11/201649.2149.4448.7048.91413,903
10/10/201649.2049.6349.1549.34268,428
10/7/201649.5050.0648.7249.05440,364
10/6/201648.6949.5948.0549.26878,821
10/5/201650.4950.5948.7848.84844,745
10/4/201651.1251.1749.9950.33586,665
10/3/201651.8452.0350.8750.94492,870
9/30/201652.3652.7551.7852.12626,868
9/29/201652.5652.6751.9252.10422,081
9/28/201652.4352.9752.4252.77545,317
9/27/201652.8452.8952.1452.24452,437
9/26/201652.2052.7552.1452.62535,730
9/23/201652.2052.6751.7552.36505,854
9/22/201652.2052.6252.1652.40716,340
9/21/201651.1651.8250.3851.62655,777
9/20/201651.4751.4751.0851.19483,468
9/19/201650.9151.3050.8051.05516,293
9/16/201650.6750.9050.4550.74803,126
9/15/201650.6650.9350.0550.88450,234
9/14/201650.8851.0450.4750.80474,715
9/13/201651.2751.3950.6250.62698,165
9/12/201650.8851.9250.8451.73566,106
9/9/201652.6352.6450.9851.09768,711
9/8/201653.5753.6253.1853.28469,765
9/7/201653.5853.9853.3653.92706,711
9/6/201653.6453.8653.1953.69495,987
9/2/201653.4454.2553.1553.53716,926
9/1/201653.0453.0752.5553.06629,557
8/31/201652.8553.2052.5753.04789,610
8/30/201653.0253.0852.4953.01337,812
8/29/201652.8353.4552.7952.86269,975
8/26/201653.1153.4452.1452.62364,356
8/25/201653.0053.2952.8052.93408,973
8/24/201653.2053.2052.3853.03240,584
8/23/201653.3553.5753.0653.21266,576
8/22/201652.8553.2352.6653.00283,330
8/19/201652.9953.1352.6952.75531,893
8/18/201653.2953.5353.0353.22462,667
8/17/201652.9253.4152.5353.35823,812
8/16/201653.2153.3052.7452.91583,870
8/15/201653.8554.1353.3653.45823,351
8/12/201653.7754.2853.5153.70685,815
8/11/201654.0354.3153.3053.62938,339
8/10/201654.7254.9854.3254.58907,851
8/9/201654.5654.7654.2954.54605,190
8/8/201654.5654.8154.3954.64518,526
8/5/201655.0355.1354.5354.61671,053
8/4/201655.4755.5154.8454.92571,541
8/3/201655.4356.0454.9155.26566,814
8/2/201655.5655.7455.1055.29706,179
8/1/201655.7055.9355.4855.74420,789
7/29/201655.0156.2355.0155.72602,183
7/28/201653.9655.2053.7855.08678,670
7/27/201654.3554.3553.5754.04672,099
7/26/201654.3954.4754.1454.41688,300
7/25/201654.3754.5754.0054.24493,176
7/22/201653.9754.4353.9754.25470,350
7/21/201653.7954.1753.6554.14502,925
7/20/201653.9154.0353.5953.99492,080
7/19/201653.3053.7252.9153.70743,461
7/18/201653.2053.4752.8853.38811,866
7/15/201653.1053.4652.5453.121,134,629
7/14/201653.5553.9153.3053.32647,192
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center