Quantcast

Highwoods Properties, Inc. Common Stock Historical Stock Prices

HIW 
$49.31
*  
0.45
0.92%
Get HIW Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading HIW now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.95 49.90 48.86 49.31 415,090
08/14/2018 48.86 49.9 48.86 49.31 415,390
08/13/2018 49.38 49.46 48.57 48.86 503,751
08/10/2018 49.47 49.92 49.34 49.41 319,738
08/09/2018 49.89 50.22 49.77 50.02 503,457
08/08/2018 50.31 50.31 49.68 49.89 409,582
08/07/2018 50.32 50.32 49.95 50.19 523,632
08/06/2018 50.18 50.28 49.78 50.27 544,842
08/03/2018 49.87 50.17 49.51 50.17 607,426
08/02/2018 49.49 49.86 49.48 49.58 511,693
08/01/2018 48.74 49.73 48.48 49.67 751,551
07/31/2018 48.52 49.45 48.16 49.11 997,182
07/30/2018 48.4 48.51 48.04 48.3 535,534
07/27/2018 49.42 49.42 48.25 48.43 530,594
07/26/2018 49.21 49.675 49.07 49.21 544,334
07/25/2018 48.78 50.22 47.84 49.37 790,476
07/24/2018 49.85 49.85 49.4012 49.58 771,078
07/23/2018 49.44 49.87 49.13 49.69 686,003
07/20/2018 50.28 50.39 49.25 49.48 975,348
07/19/2018 49.6 50.67 49.6 50.4 651,941
07/18/2018 50.03 50.17 49.52 49.81 431,318
07/17/2018 50.63 50.85 49.93 50.03 528,587
07/16/2018 50.68 50.91 50.42 50.52 572,304
07/13/2018 51.22 51.43 50.67 50.77 719,531
07/12/2018 51.06 51.27 50.85 51.12 642,280
07/11/2018 51.13 51.46 50.86 51.08 638,848
07/10/2018 51.33 51.51 50.94 51.28 650,657
07/09/2018 51.88 51.97 50.84 51.26 640,183
07/06/2018 51.79 52 51.52 51.71 592,860
07/05/2018 51.26 51.62 50.95 51.62 624,274
07/03/2018 50.46 51.53 50.395 51.09 512,859
07/02/2018 50.6 50.91 49.81 50.57 521,337
06/29/2018 50.32 51.02 49.91 50.73 790,242
06/28/2018 49.79 50.46 49.59 50.41 840,695
06/27/2018 50.44 50.69 49.83 49.84 569,682
06/26/2018 50.21 50.76 50.03 50.37 1,149,561
06/25/2018 50.51 50.52 49.78 50.12 757,669
06/22/2018 49.99 50.45 49.63 50.4 1,077,113
06/21/2018 49.66 50.01 49.41 49.9 933,778
06/20/2018 48.72 49.7575 48.47 49.68 812,261
06/19/2018 48.58 49.04 48.365 48.66 844,728
06/18/2018 48.34 48.73 48.22 48.66 763,686
06/15/2018 48.37 48.92 48.36 48.5 1,170,818
06/14/2018 48.14 48.59 48.055 48.34 870,459
06/13/2018 49.07 49.14 47.95 48.11 633,129
06/12/2018 48.77 49.27 48.68 48.98 582,315
06/11/2018 48.94 49.08 48.67 48.8 308,022
06/08/2018 48.87 49.1 48.77 48.96 382,440
06/07/2018 48.91 49.03 48.65 48.82 1,007,963
06/06/2018 48.52 48.93 48.52 48.82 506,473
06/05/2018 49.14 49.15 48.18 48.65 712,743
06/04/2018 48.58 48.98 48.25 48.98 590,371
06/01/2018 48.4 48.78 48 48.42 1,107,348
05/31/2018 47.52 47.89 47.19 47.83 1,162,779
05/30/2018 46.76 47.64 46.58 47.51 959,615
05/29/2018 46.39 47.19 46.35 46.75 754,301
05/25/2018 46.59 46.75 46.3825 46.56 595,177
05/24/2018 46.53 46.55 46.07 46.52 712,907
05/23/2018 45.84 46.7 45.84 46.37 1,142,768
05/22/2018 44.93 45.91 44.66 45.84 1,179,904
05/21/2018 44.54 45.22 44.21 44.96 1,016,629
05/18/2018 44.23 44.52 43.81 44.26 732,816
05/17/2018 44.53 44.81 44.085 44.2 608,173
05/16/2018 44.78 44.97 44.31 44.9 1,039,072
05/15/2018 45.56 45.65 44.65 44.75 796,354
05/14/2018 46.61 46.61 45.71 45.94 680,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio