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 )

25.21 -0.13 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2010 6.721 6.762 6.640 6.721 19,080 +0.01(+0.10%)
Aug 30, 2010 6.687 6.764 6.676 6.715 4,353,061 -0.02(-0.32%)
Aug 27, 2010 6.736 6.756 6.532 6.736 6,069,569 +0.15(+2.25%)
Aug 26, 2010 6.588 6.678 6.556 6.588 7,818 -0.02(-0.26%)
Aug 25, 2010 6.440 6.635 6.401 6.605 7,278 +0.13(+1.99%)
Aug 24, 2010 6.390 6.552 6.352 6.476 29,570 -0.00(-0.07%)
Aug 23, 2010 6.524 6.575 6.446 6.481 2,775,236 -0.02(-0.23%)
Aug 20, 2010 6.541 6.541 6.439 6.496 4,039,952 -0.07(-1.02%)
Aug 19, 2010 6.672 6.693 6.498 6.562 125,615 -0.14(-2.12%)
Aug 18, 2010 6.595 6.715 6.543 6.704 110,160 +0.11(+1.69%)
Aug 17, 2010 6.549 6.657 6.487 6.592 51,987 +0.12(+1.86%)
Aug 16, 2010 6.440 6.524 6.373 6.472 3,118,581 -0.01(-0.17%)
Aug 13, 2010 6.483 6.539 6.464 6.483 3,395,068 -0.03(-0.40%)
Aug 12, 2010 6.442 6.569 6.405 6.509 4,414,719 -0.06(-0.96%)
Aug 11, 2010 6.627 6.703 6.521 6.572 61,552 -0.19(-2.82%)
Aug 10, 2010 6.750 6.833 6.665 6.763 198,751 -0.10(-1.39%)
Aug 09, 2010 6.780 6.879 6.771 6.858 4,434,014 +0.14(+2.08%)
Aug 06, 2010 6.718 6.744 6.612 6.718 4,640,131 -0.04(-0.53%)
Aug 05, 2010 6.814 6.879 6.748 6.754 3,782,250 -0.12(-1.73%)
Aug 04, 2010 6.809 6.905 6.778 6.873 150,057 +0.07(+1.06%)
Aug 03, 2010 6.837 6.881 6.761 6.801 6,580,923 -0.07(-1.08%)
Aug 02, 2010 6.754 6.909 6.744 6.875 5,072,702 +0.24(+3.61%)
Jul 30, 2010 6.636 6.773 6.581 6.636 7,390,562 -0.06(-0.85%)
Jul 29, 2010 6.570 6.835 6.570 6.693 12,827,829 +0.23(+3.57%)
Jul 28, 2010 6.462 6.576 6.430 6.462 29,721 -0.01(-0.20%)
Jul 27, 2010 6.502 6.581 6.398 6.475 55,829 +0.01(+0.10%)
Jul 26, 2010 6.316 6.477 6.282 6.468 4,055,841 +0.17(+2.62%)
Jul 23, 2010 6.277 6.328 6.165 6.303 5,638,052 +0.02(+0.27%)
Jul 22, 2010 6.131 6.347 6.091 6.286 61,099 +0.24(+3.96%)
Jul 21, 2010 6.199 6.210 6.017 6.046 6,090,427 -0.11(-1.82%)
Jul 20, 2010 5.934 6.174 5.887 6.159 8,880 +0.09(+1.43%)
Jul 19, 2010 6.006 6.112 5.907 6.072 5,099,631 +0.08(+1.31%)
Jul 16, 2010 5.998 6.000 5.898 5.993 10,694,840 -0.07(-1.15%)
Jul 15, 2010 6.114 6.130 5.993 6.063 6,328,394 -0.06(-1.04%)
Jul 14, 2010 6.159 6.186 6.074 6.127 22,360 -0.08(-1.26%)
Jul 13, 2010 6.205 6.231 6.089 6.205 29,264 +0.24(+3.95%)
Jul 12, 2010 6.000 6.059 5.934 5.970 4,065,094 -0.08(-1.34%)
Jul 09, 2010 6.051 6.055 5.945 6.051 4,025,176 +0.05(+0.85%)
Jul 08, 2010 6.000 6.059 5.873 6.000 62,142 +0.07(+1.22%)
Jul 07, 2010 5.652 5.930 5.631 5.928 38,347 +0.30(+5.39%)
Jul 06, 2010 5.625 5.921 5.563 5.625 23,554 -0.15(-2.61%)
Jul 02, 2010 5.775 5.900 5.762 5.775 6,768,147 -0.05(-0.91%)
Jul 01, 2010 5.921 5.921 5.693 5.828 26,003 -0.06(-0.94%)
Jun 30, 2010 5.883 6.046 5.864 5.883 56,527 -0.08(-1.39%)
Jun 29, 2010 6.013 6.058 5.911 5.966 4,411 -0.22(-3.53%)
Jun 25, 2010 6.184 6.233 6.049 6.184 6,040,454 +0.08(+1.32%)
Jun 24, 2010 6.104 6.242 6.089 6.104 5,335,593 -0.16(-2.57%)
Jun 23, 2010 6.265 6.352 6.182 6.265 4,072,936 +0.00(+0.00%)
Jun 22, 2010 6.265 6.597 6.248 6.265 91,396 -0.25(-3.81%)
Jun 21, 2010 6.729 6.784 6.504 6.513 4,373,683 -0.11(-1.70%)
Jun 18, 2010 6.625 6.769 6.600 6.625 3,704,720 -0.11(-1.57%)
Jun 17, 2010 6.731 6.765 6.621 6.731 1,660 +0.04(+0.54%)
Jun 16, 2010 6.686 6.767 6.659 6.695 4,607,927 -0.03(-0.44%)
Jun 15, 2010 6.725 6.752 6.515 6.725 14,891 +0.23(+3.52%)
Jun 14, 2010 6.581 6.636 6.449 6.496 4,867,180 -0.02(-0.29%)
Jun 11, 2010 6.354 6.517 6.320 6.515 2,951,349 +0.07(+1.02%)
Jun 10, 2010 6.449 6.458 6.318 6.449 86,546 +0.15(+2.39%)
Jun 09, 2010 6.227 6.424 6.222 6.299 7,828,357 +0.12(+1.99%)
Jun 08, 2010 6.021 6.191 5.913 6.176 7,222,334 +0.19(+3.15%)
Jun 07, 2010 5.945 6.123 5.928 5.987 7,939,133 +0.05(+0.89%)
Jun 04, 2010 5.934 6.063 5.902 5.934 8,574,755 -0.23(-3.68%)
Jun 03, 2010 6.161 6.199 6.055 6.161 3,647 +0.01(+0.21%)
Jun 02, 2010 6.148 6.184 6.008 6.148 5,397,310 +0.03(+0.55%)
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.