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 (%)
Apr 30, 2002 5.652 5.805 5.652 5.790 1,746,851 +0.15(+2.70%)
Apr 29, 2002 5.652 5.683 5.593 5.638 1,222,844 +0.03(+0.51%)
Apr 26, 2002 5.665 5.739 5.591 5.609 2,394,697 -0.05(-0.95%)
Apr 25, 2002 5.673 5.714 5.634 5.663 594,425 +0.01(+0.15%)
Apr 24, 2002 5.683 5.780 5.632 5.654 853,271 +0.02(+0.40%)
Apr 23, 2002 5.685 5.714 5.607 5.632 1,385,049 -0.08(-1.44%)
Apr 22, 2002 5.786 5.796 5.714 5.714 564,800 -0.09(-1.60%)
Apr 19, 2002 5.920 5.920 5.786 5.807 330,721 -0.06(-1.05%)
Apr 18, 2002 5.848 5.992 5.817 5.869 559,944 +0.00(+0.00%)
Apr 17, 2002 5.920 5.971 5.796 5.869 685,725 -0.05(-0.87%)
Apr 16, 2002 6.000 6.013 5.901 5.920 707,093 -0.08(-1.27%)
Apr 15, 2002 6.023 6.029 5.922 5.996 622,592 -0.04(-0.58%)
Apr 12, 2002 6.023 6.042 5.998 6.031 1,425,357 +0.00(+0.07%)
Apr 11, 2002 6.044 6.048 5.992 6.027 1,014,990 -0.02(-0.31%)
Apr 10, 2002 6.025 6.064 5.996 6.046 1,023,246 +0.02(+0.34%)
Apr 09, 2002 5.926 6.054 5.910 6.025 2,163,532 +0.07(+1.21%)
Apr 08, 2002 5.811 5.963 5.788 5.953 623,563 +0.12(+2.12%)
Apr 05, 2002 5.796 5.858 5.786 5.829 584,226 +0.02(+0.43%)
Apr 04, 2002 5.799 5.844 5.766 5.805 516,722 +0.01(+0.14%)
Apr 03, 2002 5.790 5.836 5.786 5.796 1,270,437 +0.01(+0.25%)
Apr 02, 2002 5.794 5.817 5.757 5.782 429,306 +0.01(+0.21%)
Apr 01, 2002 5.766 5.794 5.716 5.770 660,472 -0.01(-0.25%)
Mar 29, 2002 5.838 5.848 5.755 5.784 1,139,314 +0.00(+0.00%)
Mar 28, 2002 5.838 5.848 5.755 5.784 1,139,314 -0.04(-0.74%)
Mar 27, 2002 5.817 5.848 5.788 5.827 573,056 +0.04(+0.68%)
Mar 26, 2002 5.735 5.825 5.716 5.788 628,419 +0.05(+0.93%)
Mar 25, 2002 5.755 5.755 5.673 5.735 490,983 +0.00(+0.00%)
Mar 22, 2002 5.790 5.827 5.735 5.735 668,242 -0.08(-1.42%)
Mar 21, 2002 5.694 5.817 5.691 5.817 513,808 +0.07(+1.25%)
Mar 20, 2002 5.807 5.807 5.724 5.745 426,878 -0.01(-0.25%)
Mar 19, 2002 5.720 5.766 5.702 5.759 472,043 +0.05(+0.94%)
Mar 18, 2002 5.724 5.745 5.673 5.706 736,717 +0.01(+0.11%)
Mar 15, 2002 5.560 5.745 5.560 5.700 812,478 -0.02(-0.40%)
Mar 14, 2002 5.574 5.733 5.574 5.722 668,242 +0.10(+1.72%)
Mar 13, 2002 5.669 5.669 5.582 5.626 473,985 -0.04(-0.76%)
Mar 12, 2002 5.611 5.679 5.601 5.669 559,458 -0.02(-0.29%)
Mar 11, 2002 5.632 5.700 5.611 5.685 552,659 +0.00(+0.04%)
Mar 08, 2002 5.714 5.747 5.669 5.683 1,269,952 -0.03(-0.58%)
Mar 07, 2002 5.743 5.766 5.689 5.716 864,441 -0.03(-0.47%)
Mar 06, 2002 5.642 5.749 5.607 5.743 560,915 +0.08(+1.38%)
Mar 05, 2002 5.621 5.714 5.621 5.665 885,809 +0.02(+0.40%)
Mar 04, 2002 5.580 5.642 5.549 5.642 738,660 +0.07(+1.29%)
Mar 01, 2002 5.529 5.580 5.506 5.570 576,941 +0.05(+0.97%)
Feb 28, 2002 5.467 5.560 5.405 5.516 6,244,376 +0.04(+0.64%)
Feb 27, 2002 5.498 5.508 5.444 5.481 607,051 -0.02(-0.30%)
Feb 26, 2002 5.488 5.527 5.479 5.498 1,392,819 -0.01(-0.15%)
Feb 25, 2002 5.560 5.560 5.479 5.506 693,981 -0.03(-0.59%)
Feb 22, 2002 5.416 5.539 5.393 5.539 1,026,645 +0.13(+2.40%)
Feb 21, 2002 5.529 5.529 5.395 5.409 1,484,120 -0.10(-1.79%)
Feb 20, 2002 5.553 5.558 5.502 5.508 1,199,534 +0.01(+0.11%)
Feb 19, 2002 5.549 5.549 5.502 5.502 624,534 -0.00(-0.07%)
Feb 18, 2002 5.529 5.529 5.486 5.506 1,114,061 +0.00(+0.00%)
Feb 15, 2002 5.529 5.529 5.486 5.506 1,114,061 +0.01(+0.15%)
Feb 14, 2002 5.477 5.512 5.457 5.498 926,118 +0.05(+0.95%)
Feb 13, 2002 5.467 5.475 5.434 5.446 896,493 +0.00(+0.00%)
Feb 12, 2002 5.498 5.498 5.446 5.446 1,051,413 +0.00(+0.00%)
Feb 11, 2002 5.438 5.467 5.426 5.446 1,551,138 +0.02(+0.46%)
Feb 08, 2002 5.397 5.432 5.374 5.422 26,373,724 +0.02(+0.46%)
Feb 07, 2002 5.438 5.438 5.393 5.397 1,467,122 -0.04(-0.64%)
Feb 06, 2002 5.438 5.457 5.374 5.432 1,083,465 -0.13(-2.30%)
Feb 05, 2002 5.632 5.644 5.560 5.560 968,368 -0.05(-0.92%)
Feb 04, 2002 5.531 5.615 5.531 5.611 1,077,638 +0.08(+1.45%)
Feb 01, 2002 5.498 5.549 5.483 5.531 1,188,850 +0.06(+1.17%)
Jan 31, 2002 5.529 5.529 5.461 5.467 2,002,299 -0.01(-0.19%)
Jan 30, 2002 5.529 5.529 5.459 5.477 1,249,555 +0.00(+0.00%)
Jan 29, 2002 5.504 5.504 5.461 5.477 1,812,413 +0.02(+0.42%)
Jan 28, 2002 5.457 5.539 5.436 5.455 1,818,241 +0.10(+1.88%)
Jan 25, 2002 5.381 5.391 5.354 5.354 460,873 -0.04(-0.69%)
Jan 24, 2002 5.411 5.422 5.370 5.391 341,405 +0.01(+0.15%)
Jan 23, 2002 5.385 5.411 5.354 5.383 422,993 +0.02(+0.42%)
Jan 22, 2002 5.339 5.403 5.337 5.360 419,108 +0.02(+0.46%)
Jan 21, 2002 5.395 5.416 5.333 5.335 684,754 +0.00(+0.00%)
Jan 18, 2002 5.395 5.416 5.333 5.335 684,754 -0.08(-1.56%)
Jan 17, 2002 5.395 5.436 5.368 5.420 805,679 +0.02(+0.42%)
Jan 16, 2002 5.405 5.436 5.364 5.397 638,618 -0.01(-0.11%)
Jan 15, 2002 5.354 5.403 5.292 5.403 899,893 -0.00(-0.04%)
Jan 14, 2002 5.271 5.405 5.232 5.405 463,301 +0.18(+3.39%)
Jan 11, 2002 5.261 5.269 5.228 5.228 531,777 -0.02(-0.43%)
Jan 10, 2002 5.261 5.282 5.247 5.251 696,895 -0.09(-1.73%)
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.