$49.98 -0.15 (%) Highwoods Properties Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center