Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highwoods Properties (NY: HIW )

25.51 +0.18 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.872 4.940 4.825 4.913 2,049,892 -0.00(-0.08%)
Sep 29, 2003 4.810 4.917 4.767 4.917 951,371 +0.12(+2.40%)
Sep 26, 2003 4.855 4.855 4.792 4.802 1,298,119 -0.06(-1.19%)
Sep 25, 2003 4.876 4.913 4.849 4.860 745,459 -0.03(-0.55%)
Sep 24, 2003 4.907 4.932 4.886 4.886 924,175 -0.04(-0.84%)
Sep 23, 2003 4.909 4.925 4.880 4.928 976,624 +0.01(+0.17%)
Sep 22, 2003 4.901 4.919 4.874 4.919 1,527,827 +0.00(+0.04%)
Sep 19, 2003 4.860 4.909 4.860 4.917 672,613 +0.04(+0.72%)
Sep 18, 2003 4.812 4.880 4.812 4.882 724,091 +0.04(+0.89%)
Sep 17, 2003 4.833 4.841 4.818 4.839 527,406 +0.00(+0.00%)
Sep 16, 2003 4.806 4.839 4.787 4.839 608,022 +0.05(+1.03%)
Sep 15, 2003 4.808 4.818 4.787 4.790 676,984 +0.00(+0.00%)
Sep 12, 2003 4.777 4.816 4.730 4.790 1,052,870 +0.00(+0.04%)
Sep 11, 2003 4.726 4.787 4.724 4.787 1,480,234 +0.06(+1.31%)
Sep 10, 2003 4.839 4.839 4.724 4.726 1,036,358 -0.13(-2.63%)
Sep 09, 2003 4.876 4.876 4.837 4.853 439,991 -0.03(-0.63%)
Sep 08, 2003 4.860 4.901 4.841 4.884 891,637 +0.05(+0.94%)
Sep 05, 2003 4.870 4.897 4.837 4.839 608,994 -0.04(-0.76%)
Sep 04, 2003 4.930 4.930 4.868 4.876 1,581,248 -0.06(-1.21%)
Sep 03, 2003 4.818 4.936 4.800 4.936 1,029,074 +0.12(+2.39%)
Sep 02, 2003 4.722 4.820 4.693 4.820 849,872 +0.09(+2.00%)
Aug 29, 2003 4.711 4.757 4.711 4.726 387,541 -0.01(-0.30%)
Aug 28, 2003 4.767 4.777 4.701 4.740 546,832 -0.01(-0.30%)
Aug 27, 2003 4.695 4.757 4.672 4.755 513,808 +0.06(+1.27%)
Aug 26, 2003 4.647 4.695 4.590 4.695 698,352 +0.05(+1.11%)
Aug 25, 2003 4.654 4.654 4.567 4.643 638,618 +0.00(+0.00%)
Aug 22, 2003 4.695 4.726 4.617 4.643 1,036,358 -0.10(-2.08%)
Aug 21, 2003 4.715 4.750 4.705 4.742 566,257 +0.01(+0.22%)
Aug 20, 2003 4.701 4.734 4.680 4.732 743,516 +0.01(+0.13%)
Aug 19, 2003 4.664 4.728 4.662 4.726 630,848 +0.05(+1.01%)
Aug 18, 2003 4.654 4.693 4.633 4.678 502,153 +0.02(+0.53%)
Aug 15, 2003 4.685 4.685 4.631 4.654 480,299 -0.01(-0.31%)
Aug 14, 2003 4.586 4.670 4.582 4.668 1,187,878 +0.07(+1.43%)
Aug 13, 2003 4.637 4.643 4.555 4.602 1,695,859 -0.04(-0.75%)
Aug 12, 2003 4.615 4.652 4.592 4.637 1,303,947 +0.02(+0.49%)
Aug 11, 2003 4.598 4.633 4.592 4.615 658,529 -0.01(-0.22%)
Aug 08, 2003 4.650 4.650 4.612 4.625 489,040 +0.01(+0.22%)
Aug 07, 2003 4.582 4.647 4.561 4.615 1,815,813 +0.01(+0.13%)
Aug 06, 2003 4.621 4.635 4.567 4.608 2,094,571 -0.12(-2.48%)
Aug 05, 2003 4.726 4.738 4.695 4.726 1,527,827 +0.01(+0.17%)
Aug 04, 2003 4.736 4.746 4.676 4.717 1,189,335 -0.01(-0.13%)
Aug 01, 2003 4.777 4.779 4.687 4.724 653,187 -0.04(-0.86%)
Jul 31, 2003 4.734 4.808 4.666 4.765 1,398,161 +0.02(+0.39%)
Jul 30, 2003 4.736 4.773 4.732 4.746 939,230 +0.01(+0.22%)
Jul 29, 2003 4.726 4.750 4.685 4.736 1,333,571 +0.03(+0.66%)
Jul 28, 2003 4.746 4.757 4.701 4.705 855,700 -0.03(-0.61%)
Jul 25, 2003 4.730 4.777 4.715 4.734 754,686 +0.02(+0.48%)
Jul 24, 2003 4.695 4.736 4.682 4.711 532,748 +0.04(+0.93%)
Jul 23, 2003 4.664 4.691 4.641 4.668 608,508 +0.01(+0.31%)
Jul 22, 2003 4.639 4.680 4.637 4.654 626,477 +0.02(+0.49%)
Jul 21, 2003 4.656 4.672 4.610 4.631 654,644 -0.02(-0.44%)
Jul 18, 2003 4.612 4.691 4.612 4.652 609,479 +0.06(+1.26%)
Jul 17, 2003 4.715 4.715 4.563 4.594 1,707,029 -0.13(-2.75%)
Jul 16, 2003 4.715 4.736 4.705 4.724 846,958 +0.01(+0.17%)
Jul 15, 2003 4.722 4.752 4.711 4.715 785,282 -0.01(-0.22%)
Jul 14, 2003 4.715 4.748 4.711 4.726 716,321 +0.00(+0.00%)
Jul 11, 2003 4.637 4.728 4.637 4.726 1,025,674 +0.07(+1.55%)
Jul 10, 2003 4.726 4.728 4.623 4.654 1,273,351 -0.09(-1.95%)
Jul 09, 2003 4.709 4.746 4.689 4.746 1,053,356 +0.01(+0.22%)
Jul 08, 2003 4.748 4.752 4.687 4.736 672,127 -0.00(-0.04%)
Jul 07, 2003 4.695 4.740 4.685 4.738 1,263,153 +0.06(+1.28%)
Jul 03, 2003 4.643 4.689 4.627 4.678 644,446 +0.02(+0.53%)
Jul 02, 2003 4.602 4.687 4.590 4.654 1,695,373 +0.05(+1.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.