Highwoods Properties (NY: HIW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	33.70	33.80	32.55	32.64	1,196,773	-0.90(-2.68%)
Oct 31, 2024	34.12	34.30	33.53	33.54	759,011	-0.74(-2.16%)
Oct 30, 2024	34.50	34.81	34.18	34.28	894,943	-0.11(-0.32%)
Oct 29, 2024	34.70	34.81	34.28	34.39	1,167,035	-0.34(-0.98%)
Oct 28, 2024	35.00	35.38	34.72	34.73	791,380	-0.11(-0.32%)
Oct 25, 2024	35.59	35.68	34.70	34.84	1,035,714	-0.75(-2.11%)
Oct 24, 2024	35.55	35.87	35.37	35.59	1,521,911	-0.16(-0.45%)
Oct 23, 2024	35.89	36.78	35.61	35.75	1,760,419	+0.16(+0.45%)
Oct 22, 2024	35.54	35.96	35.34	35.59	1,336,621	+0.01(+0.03%)
Oct 21, 2024	36.27	36.33	35.54	35.58	817,259	-0.79(-2.17%)
Oct 18, 2024	35.88	36.55	35.67	36.37	668,199	+0.39(+1.08%)
Oct 17, 2024	35.51	36.01	35.41	35.98	680,152	+0.37(+1.04%)
Oct 16, 2024	35.28	35.83	35.21	35.61	829,113	+0.35(+0.99%)
Oct 15, 2024	34.40	35.95	34.27	35.26	1,451,202	+1.03(+3.01%)
Oct 14, 2024	33.55	34.35	33.21	34.23	784,142	+0.62(+1.84%)
Oct 11, 2024	33.25	33.68	33.22	33.61	586,914	+0.49(+1.48%)
Oct 10, 2024	32.75	33.14	32.65	33.12	739,123	+0.32(+0.98%)
Oct 09, 2024	32.41	32.82	32.07	32.80	494,020	+0.47(+1.45%)
Oct 08, 2024	32.66	32.66	32.31	32.33	500,883	-0.18(-0.55%)
Oct 07, 2024	32.76	32.77	32.28	32.51	297,266	-0.34(-1.04%)
Oct 04, 2024	33.00	33.17	32.72	32.85	488,427	-0.09(-0.27%)
Oct 03, 2024	32.95	32.98	32.68	32.94	659,825	-0.11(-0.33%)
Oct 02, 2024	33.07	33.33	32.93	33.05	423,636	-0.22(-0.66%)
Oct 01, 2024	33.13	33.65	32.84	33.27	573,728	-0.24(-0.72%)
Sep 30, 2024	32.91	33.75	32.81	33.51	1,223,929	+0.64(+1.95%)
Sep 27, 2024	33.31	33.31	32.77	32.87	523,533	-0.12(-0.36%)
Sep 26, 2024	33.43	33.43	32.96	32.99	370,650	-0.08(-0.24%)
Sep 25, 2024	33.65	33.73	33.05	33.07	546,203	-0.52(-1.55%)
Sep 24, 2024	33.45	33.95	33.43	33.59	682,821	-0.01(-0.03%)
Sep 23, 2024	33.27	33.76	33.20	33.60	522,612	+0.35(+1.05%)
Sep 20, 2024	33.46	33.64	33.12	33.25	1,699,963	-0.33(-0.98%)
Sep 19, 2024	33.46	33.61	33.07	33.58	1,006,216	+0.53(+1.60%)
Sep 18, 2024	32.86	33.79	32.73	33.05	841,552	+0.34(+1.04%)
Sep 17, 2024	33.15	33.42	32.70	32.71	543,029	-0.41(-1.24%)
Sep 16, 2024	32.92	33.26	32.66	33.12	446,380	+0.28(+0.85%)
Sep 13, 2024	32.74	32.88	32.49	32.84	542,266	+0.45(+1.39%)
Sep 12, 2024	32.26	32.68	32.21	32.39	543,543	+0.27(+0.84%)
Sep 11, 2024	31.52	32.13	31.20	32.12	350,091	+0.33(+1.04%)
Sep 10, 2024	31.81	31.89	31.48	31.79	540,550	+0.17(+0.54%)
Sep 09, 2024	31.50	31.86	31.15	31.62	1,087,322	+0.07(+0.22%)
Sep 06, 2024	31.85	32.01	31.36	31.55	381,863	-0.25(-0.79%)
Sep 05, 2024	32.04	32.20	31.69	31.80	438,026	-0.01(-0.03%)
Sep 04, 2024	31.62	32.30	31.54	31.81	424,137	+0.07(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.