$36.82 -0.90 (%) Highwoods Properties Inc - NYSE

Sep. 4, 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
9/4/201537.3137.4236.5736.82670,271
9/3/201537.7837.9537.3837.721,038,261
9/2/201537.4937.6837.2137.501,013,349
9/1/201537.2537.6936.8637.13955,422
8/31/201538.8838.9137.9037.941,178,902
8/28/201539.0139.1538.5438.971,056,664
8/27/201538.8839.5338.2439.081,077,165
8/26/201538.0738.5337.4338.441,547,052
8/25/201539.3939.4337.4137.451,515,884
8/24/201538.9139.9838.2738.511,508,285
8/21/201541.2341.4740.7040.711,107,713
8/20/201541.6342.0341.3641.58942,925
8/19/201541.7642.0541.4941.76896,691
8/18/201542.0042.1141.8142.02705,417
8/17/201541.7642.2441.3542.07975,458
8/14/201541.5241.7941.3841.76875,926
8/13/201541.3841.8541.0841.63718,479
8/12/201541.8241.9941.4041.97998,184
8/11/201542.0242.4641.6042.04976,179
8/10/201542.0042.1741.8141.94853,626
8/7/201541.7842.0141.3741.91744,438
8/6/201541.8041.9441.1541.91845,060
8/5/201542.2242.4041.6241.81921,753
8/4/201542.4542.7842.0242.14662,776
8/3/201542.3342.6942.2942.67641,906
7/31/201542.2642.6042.2442.33736,077
7/30/201541.9742.1741.7641.93674,328
7/29/201541.6142.3041.3842.11541,828
7/28/201541.6841.8641.4341.69506,749
7/27/201541.7142.0541.5341.68432,822
7/24/201541.5141.8841.4041.66622,888
7/23/201542.0242.1941.2441.58701,741
7/22/201541.9342.3441.8142.05445,598
7/21/201541.9542.2041.8741.99682,612
7/20/201541.8242.0641.5541.95621,625
7/17/201541.9041.9841.6641.97579,238
7/16/201541.8042.1141.7341.97372,733
7/15/201541.3141.7041.0541.62412,334
7/14/201541.4541.7041.2341.49427,170
7/13/201541.6442.0241.2641.47467,107
7/10/201541.1641.6541.1641.31496,257
7/9/201541.3741.4940.8740.96626,716
7/8/201541.1441.3640.9141.15672,468
7/7/201540.9041.4240.6141.29605,261
7/6/201540.2740.8340.0240.74453,136
7/2/201540.8541.2740.3740.44659,414
7/1/201539.9040.5839.7340.54932,417
6/30/201540.2440.4139.7239.95805,436
6/29/201540.5641.0139.9339.96916,631
6/26/201540.3640.8540.1340.69761,912
6/25/201540.8340.9240.2740.36720,730
6/24/201541.1741.3041.0241.03496,260
6/23/201541.2241.5141.0241.13493,267
6/22/201541.7442.0841.3841.44530,782
6/19/201541.9342.0341.5241.681,556,364
6/18/201541.6342.3141.6342.18646,735
6/17/201541.4741.6140.9141.50833,517
6/16/201541.1241.7141.0241.46448,171
6/15/201541.2741.2740.7441.05546,072
6/12/201541.4141.5441.1841.32316,802
6/11/201541.4841.6141.2741.45577,017
6/10/201540.9641.5640.8541.22593,371
6/9/201541.2541.4040.8240.90512,083
6/8/201541.3941.5041.0841.21388,147
6/5/201541.3841.5641.1641.33537,611
6/4/201541.8342.1641.6941.80646,659
6/3/201541.9942.3041.7641.94634,989
6/2/201542.4842.7041.8742.10508,108
6/1/201542.0142.6241.8642.59760,532
5/29/201542.6242.6941.8741.95834,145
5/28/201542.9043.1442.3742.68421,774
5/27/201542.3943.0642.1843.00571,617
5/26/201542.3742.4441.9642.33557,547
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!