$42.43 -0.50 (%) Highwoods Properties Inc - NYSE

May. 22, 2015 | 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
5/22/201542.7743.0642.4142.43476,213
5/21/201542.9243.0942.6142.931,159,010
5/20/201542.8443.2242.7742.90676,207
5/19/201542.5243.0042.4042.79767,829
5/18/201542.2642.7942.1042.68625,139
5/15/201542.8843.2042.6042.84800,227
5/14/201542.3142.7442.0342.73816,615
5/13/201542.7743.0941.9542.091,010,740
5/12/201541.9142.6041.4642.48637,272
5/11/201542.8343.1142.0242.19826,392
5/8/201543.4244.1043.0043.03660,282
5/7/201542.0642.9941.9642.84718,511
5/6/201542.2542.3741.7142.02656,012
5/5/201543.0343.1841.9742.24876,622
5/4/201543.1543.4742.9643.29896,536
5/1/201543.0743.5042.9743.011,049,977
4/30/201543.7643.9042.8143.04858,334
4/29/201545.2145.5243.9044.02738,838
4/28/201545.0145.1444.5644.97661,189
4/27/201545.3945.6844.9045.11570,365
4/24/201545.2045.6444.9245.30363,975
4/23/201545.0845.5244.8145.07443,535
4/22/201545.1845.4044.9345.10512,647
4/21/201545.3745.7344.9445.07579,039
4/20/201544.9745.3444.7945.17538,967
4/17/201545.0445.2744.4144.79676,148
4/16/201544.9245.5044.7845.34482,957
4/15/201545.4945.6845.0645.08565,095
4/14/201545.6045.7645.3745.43666,597
4/13/201545.2645.5845.0745.07420,094
4/10/201545.5945.9045.2845.32491,597
4/9/201546.2246.2345.1145.25545,981
4/8/201546.1546.3846.0446.14498,775
4/7/201546.8846.9446.1246.13881,034
4/6/201546.3847.1046.3146.981,165,769
4/2/201545.6146.5245.6046.29846,308
4/1/201545.8145.9245.3345.67541,156
3/31/201545.9046.0645.5945.78727,722
3/30/201545.5146.1745.2846.06516,328
3/27/201545.1645.3344.9145.33555,889
3/26/201545.4245.6744.9045.031,207,951
3/25/201546.5346.6345.3845.45633,287
3/24/201546.5846.8946.3046.50871,587
3/23/201546.5946.9246.3846.66772,055
3/20/201545.3446.7345.3446.591,493,076
3/19/201544.6745.2544.5845.11630,566
3/18/201544.0045.1143.8344.97605,354
3/17/201543.9044.2443.6944.11549,648
3/16/201543.8644.3343.8643.97522,381
3/13/201543.7243.7943.2743.71514,805
3/12/201543.5643.8743.4943.721,033,300
3/11/201543.4043.5143.1343.27723,714
3/10/201543.3343.6643.0943.35553,231
3/9/201543.4943.7443.3343.47604,894
3/6/201544.3844.4243.2043.31868,425
3/5/201545.2145.5944.9444.96581,130
3/4/201545.7745.8544.9445.07479,350
3/3/201545.8345.9745.4645.83563,460
3/2/201545.7346.4645.6545.91668,888
2/27/201545.3345.7145.0145.61950,787
2/26/201545.7345.7844.9645.23712,142
2/25/201545.7346.2345.6645.79555,254
2/24/201546.5146.5545.4745.74566,985
2/23/201546.2446.6545.9946.65836,321
2/20/201545.8346.3745.8046.23729,421
2/19/201546.2946.4145.7645.90859,835
2/18/201546.3346.6145.9046.56791,510
2/17/201546.5846.9946.1146.30771,982
2/13/201546.9347.0046.3146.66792,148
2/12/201546.8447.4846.7147.34932,314
2/11/201546.3147.2946.3146.62849,575
2/10/201546.7446.8146.1546.311,410,205
2/9/201546.8747.3946.5646.59491,252
2/6/201547.9948.1746.7446.99771,183
2/5/201547.8048.1947.6048.13579,563
2/4/201547.9648.0947.5547.71654,638
2/3/201547.0348.3446.9148.141,315,480
2/2/201546.9947.3245.9147.091,034,001
1/30/201547.6147.7446.9747.00896,269
1/29/201547.5547.8747.3147.731,138,215
1/28/201548.0148.3147.3847.48999,782
1/27/201547.7848.2047.5847.92830,866
1/26/201547.4947.9847.2747.98855,617
1/23/201547.5848.0247.2947.48924,511
1/22/201547.5748.1447.3448.04893,059
1/21/201547.3347.6347.1847.34507,086
1/20/201547.9448.0447.2347.37672,346
1/16/201546.9647.9646.8247.88653,510
1/15/201547.2547.5446.9147.10812,661
1/14/201546.4047.2946.1947.23852,249
1/13/201546.5846.9446.1346.75982,443
1/12/201545.6446.5145.5946.44738,893
1/9/201545.7446.0845.5045.55747,863
1/8/201545.7946.0245.4245.73842,408
1/7/201545.5345.9945.0145.701,166,193
1/6/201545.2345.8145.1345.36706,329
1/5/201544.7745.2944.5345.15517,771
1/2/201544.5845.0144.4244.94530,697
12/31/201445.2845.6344.2444.28566,390
12/30/201444.9445.5244.9445.09437,943
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center