$53.21 +0.21 (%) Highwoods Properties Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
7/13/201653.8854.0653.4353.691,109,178
7/12/201653.5353.7953.3253.67430,921
7/11/201653.3353.9253.0353.69869,692
7/8/201652.8853.5552.8853.26747,925
7/7/201653.1653.1652.2552.51656,311
7/6/201652.9453.3552.8953.20759,646
7/5/201652.5553.2152.5553.18778,297
7/1/201652.8353.2852.5652.67794,763
6/30/201652.1552.8651.8152.801,380,465
6/29/201651.9052.2851.5852.071,145,728
6/28/201650.5151.5650.1451.491,387,339
6/27/201649.5750.1549.0049.941,432,333
6/24/201648.7550.2948.6449.988,899,615
6/23/201649.5550.1349.5550.13989,544
6/22/201649.4549.7649.2549.38991,050
6/21/201649.4649.6249.0749.38966,249
6/20/201649.5849.7849.2449.371,048,568
6/17/201649.7249.8848.8449.211,818,697
6/16/201649.0549.5648.6049.53902,788
6/15/201649.2549.6449.1649.18764,291
6/14/201649.4349.4848.7849.18819,925
6/13/201649.3849.7749.2549.38770,286
6/10/201649.1749.5849.1349.30435,516
6/9/201649.2949.6449.1649.64681,914
6/8/201648.6249.3848.5649.37755,393
6/7/201648.4448.8548.2148.70799,326
6/6/201648.7048.9447.9548.26533,706
6/3/201649.0449.7648.4448.77867,019
6/2/201648.6848.9048.1948.71870,716
6/1/201648.4948.9048.2848.87871,535
5/31/201648.2848.8247.8948.661,211,335
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center