Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2002 5.355 5.449 5.346 5.346 4,645,155 -0.02(-0.38%)
Jun 27, 2002 5.408 5.447 5.266 5.367 4,038,251 -0.09(-1.66%)
Jun 26, 2002 5.573 5.593 5.367 5.458 2,557,461 -0.19(-3.32%)
Jun 25, 2002 5.634 5.684 5.575 5.645 1,329,549 -0.09(-1.61%)
Jun 21, 2002 5.758 5.797 5.729 5.737 2,043,440 +0.02(+0.36%)
Jun 20, 2002 5.727 5.789 5.696 5.717 689,089 -0.01(-0.18%)
Jun 19, 2002 5.729 5.778 5.721 5.727 812,124 -0.00(-0.04%)
Jun 18, 2002 5.719 5.747 5.717 5.729 643,863 -0.01(-0.14%)
Jun 17, 2002 5.696 5.747 5.696 5.737 58,258,968 +0.04(+0.72%)
Jun 14, 2002 5.704 5.766 5.690 5.696 1,802,721 -0.03(-0.54%)
Jun 12, 2002 5.686 5.729 5.665 5.727 603,014 +0.07(+1.27%)
Jun 11, 2002 5.682 5.717 5.655 5.655 518,884 -0.02(-0.36%)
Jun 10, 2002 5.655 5.715 5.634 5.675 514,021 -0.00(-0.04%)
Jun 07, 2002 5.655 5.678 5.593 5.678 919,596 +0.03(+0.58%)
Jun 06, 2002 5.630 5.686 5.618 5.645 696,384 -0.01(-0.15%)
Jun 05, 2002 5.622 5.715 5.604 5.653 1,085,425 +0.13(+2.27%)
May 31, 2002 5.575 5.620 5.527 5.527 923,487 +0.03(+0.49%)
May 28, 2002 5.490 5.527 5.449 5.501 688,117 +0.04(+0.75%)
May 27, 2002 5.490 5.589 5.429 5.460 6,662,336 +0.00(+0.00%)
May 24, 2002 5.490 5.589 5.429 5.460 605,932 -0.03(-0.56%)
May 23, 2002 5.388 5.521 5.388 5.490 887,987 +0.08(+1.52%)
May 22, 2002 5.408 5.410 5.351 5.408 1,082,508 -0.01(-0.19%)
May 21, 2002 5.466 5.466 5.402 5.418 717,295 -0.03(-0.49%)
May 20, 2002 5.470 5.470 5.406 5.445 897,713 -0.05(-0.86%)
May 17, 2002 5.431 5.492 5.388 5.492 812,124 +0.08(+1.48%)
May 16, 2002 5.420 5.447 5.367 5.412 768,843 -0.04(-0.68%)
May 15, 2002 5.351 5.460 5.351 5.449 800,939 +0.06(+1.18%)
May 14, 2002 5.367 5.396 5.326 5.386 1,354,350 +0.02(+0.38%)
May 13, 2002 5.359 5.449 5.346 5.365 1,176,850 -0.05(-0.84%)
May 10, 2002 5.542 5.548 5.406 5.410 817,959 -0.12(-2.12%)
May 09, 2002 5.490 5.601 5.490 5.527 1,010,535 +0.02(+0.41%)
May 08, 2002 5.486 5.542 5.449 5.505 1,067,919 -0.01(-0.26%)
May 07, 2002 5.476 5.519 5.449 5.519 1,835,789 +0.05(+0.83%)
May 06, 2002 5.624 5.655 5.472 5.474 41,288,488 -0.20(-3.52%)
May 03, 2002 5.706 5.745 5.655 5.673 1,625,707 -0.08(-1.46%)
May 02, 2002 5.737 5.830 5.680 5.758 1,348,028 -0.14(-2.41%)
May 01, 2002 5.799 5.900 5.764 5.900 912,788 +0.12(+2.03%)
Apr 30, 2002 5.645 5.797 5.645 5.782 1,749,227 +0.15(+2.70%)
Apr 29, 2002 5.645 5.675 5.585 5.630 1,224,508 +0.03(+0.51%)
Apr 26, 2002 5.657 5.731 5.583 5.601 2,397,954 -0.05(-0.95%)
Apr 25, 2002 5.665 5.706 5.626 5.655 595,233 +0.01(+0.15%)
Apr 24, 2002 5.675 5.772 5.624 5.647 854,432 +0.02(+0.40%)
Apr 23, 2002 5.678 5.706 5.599 5.624 1,386,933 -0.08(-1.44%)
Apr 22, 2002 5.778 5.789 5.706 5.706 565,569 -0.09(-1.60%)
Apr 19, 2002 5.912 5.912 5.778 5.799 331,171 -0.06(-1.05%)
Apr 18, 2002 5.840 5.984 5.809 5.861 560,706 +0.00(+0.00%)
Apr 17, 2002 5.912 5.963 5.789 5.861 686,658 -0.05(-0.87%)
Apr 16, 2002 5.992 6.005 5.893 5.912 708,055 -0.08(-1.27%)
Apr 15, 2002 6.015 6.021 5.914 5.988 623,439 -0.03(-0.58%)
Apr 12, 2002 6.015 6.033 5.990 6.023 1,427,296 +0.00(+0.07%)
Apr 11, 2002 6.035 6.039 5.984 6.019 1,016,370 -0.02(-0.31%)
Apr 10, 2002 6.017 6.056 5.988 6.037 1,024,638 +0.02(+0.34%)
Apr 09, 2002 5.918 6.046 5.902 6.017 2,166,475 +0.07(+1.21%)
Apr 08, 2002 5.803 5.955 5.780 5.945 624,411 +0.12(+2.12%)
Apr 05, 2002 5.789 5.850 5.778 5.821 585,021 +0.02(+0.43%)
Apr 04, 2002 5.791 5.836 5.758 5.797 517,425 +0.01(+0.14%)
Apr 03, 2002 5.782 5.828 5.778 5.789 1,272,165 +0.01(+0.25%)
Apr 02, 2002 5.787 5.809 5.750 5.774 429,890 +0.01(+0.21%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.