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 )

26.67 +0.40 (+1.52%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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, 2002 4.802 4.822 4.750 4.812 629,274 -0.00(-0.09%)
Sep 27, 2002 4.915 4.925 4.816 4.816 363,267 -0.12(-2.50%)
Sep 26, 2002 4.841 4.941 4.832 4.939 454,692 +0.09(+1.78%)
Sep 25, 2002 4.837 4.857 4.828 4.853 637,541 +0.02(+0.34%)
Sep 24, 2002 4.855 4.855 4.828 4.837 772,733 -0.03(-0.68%)
Sep 23, 2002 4.826 4.884 4.797 4.869 664,774 +0.02(+0.38%)
Sep 20, 2002 4.863 4.884 4.812 4.851 472,199 -0.01(-0.25%)
Sep 19, 2002 4.853 4.892 4.853 4.863 1,439,939 -0.00(-0.04%)
Sep 18, 2002 4.876 4.904 4.851 4.865 1,077,645 -0.01(-0.17%)
Sep 17, 2002 4.911 4.935 4.874 4.874 854,918 -0.03(-0.63%)
Sep 16, 2002 4.915 4.915 4.890 4.904 587,452 +0.02(+0.42%)
Sep 13, 2002 4.853 4.935 4.806 4.884 1,436,535 -0.01(-0.25%)
Sep 12, 2002 4.978 4.978 4.890 4.896 917,651 -0.08(-1.57%)
Sep 11, 2002 4.945 4.987 4.937 4.974 238,287 +0.02(+0.37%)
Sep 10, 2002 4.894 4.964 4.876 4.956 1,241,042 +0.04(+0.88%)
Sep 09, 2002 4.931 4.931 4.876 4.913 552,438 +0.01(+0.17%)
Sep 06, 2002 4.890 4.915 4.845 4.904 461,014 +0.02(+0.42%)
Sep 05, 2002 4.863 4.896 4.853 4.884 873,884 -0.00(-0.08%)
Sep 04, 2002 4.812 4.902 4.812 4.888 748,418 +0.06(+1.15%)
Sep 03, 2002 4.863 4.904 4.832 4.832 748,418 -0.08(-1.67%)
Aug 30, 2002 4.884 4.925 4.855 4.915 1,109,254 +0.03(+0.63%)
Aug 29, 2002 4.886 4.904 4.834 4.884 827,199 +0.00(+0.00%)
Aug 28, 2002 4.839 4.894 4.824 4.884 1,579,022 +0.01(+0.21%)
Aug 27, 2002 4.894 4.894 4.853 4.874 1,256,604 -0.02(-0.38%)
Aug 26, 2002 4.824 4.892 4.791 4.892 498,459 +0.07(+1.41%)
Aug 23, 2002 4.863 4.894 4.802 4.824 1,833,358 -0.03(-0.68%)
Aug 22, 2002 4.874 4.892 4.834 4.857 3,015,071 +0.01(+0.13%)
Aug 21, 2002 4.822 4.861 4.814 4.851 1,273,624 +0.04(+0.77%)
Aug 20, 2002 4.750 4.818 4.740 4.814 1,047,494 +0.03(+0.73%)
Aug 16, 2002 4.730 4.779 4.715 4.779 962,391 +0.03(+0.74%)
Aug 15, 2002 4.781 4.843 4.730 4.744 1,537,200 -0.00(-0.04%)
Aug 14, 2002 4.709 4.762 4.691 4.746 2,542,872 +0.02(+0.35%)
Aug 13, 2002 4.760 4.843 4.730 4.730 2,822,496 -0.06(-1.29%)
Aug 12, 2002 4.795 4.812 4.709 4.791 2,786,023 -0.35(-6.80%)
Aug 07, 2002 5.141 5.161 5.073 5.141 1,112,658 -0.08(-1.57%)
Aug 06, 2002 5.213 5.330 5.213 5.223 946,343 +0.04(+0.79%)
Aug 05, 2002 5.244 5.295 5.172 5.182 1,131,138 -0.05(-0.94%)
Aug 02, 2002 5.346 5.388 5.184 5.231 1,018,802 -0.15(-2.72%)
Aug 01, 2002 5.480 5.480 5.307 5.377 883,124 -0.10(-1.88%)
Jul 31, 2002 5.453 5.480 5.324 5.480 2,365,372 +0.07(+1.25%)
Jul 30, 2002 5.326 5.509 5.225 5.412 1,219,158 +0.10(+1.90%)
Jul 29, 2002 5.141 5.338 5.141 5.312 1,284,809 +0.26(+5.21%)
Jul 26, 2002 4.956 5.143 4.954 5.048 906,953 +0.14(+2.93%)
Jul 25, 2002 4.750 5.017 4.750 4.904 1,669,474 +0.10(+2.14%)
Jul 24, 2002 4.524 4.972 4.524 4.802 3,347,702 +0.04(+0.91%)
Jul 23, 2002 4.865 4.997 4.740 4.758 1,584,857 -0.11(-2.20%)
Jul 22, 2002 4.956 5.096 4.688 4.865 1,953,961 -0.07(-1.42%)
Jul 19, 2002 4.997 5.017 4.933 4.935 1,574,645 -0.18(-3.58%)
Jul 17, 2002 5.209 5.270 5.052 5.118 1,570,268 +0.06(+1.18%)
Jul 12, 2002 5.089 5.200 5.030 5.059 1,703,515 +0.07(+1.44%)
Jul 11, 2002 5.141 5.141 4.832 4.987 1,389,364 -0.12(-2.41%)
Jul 10, 2002 5.285 5.285 5.110 5.110 936,131 -0.14(-2.74%)
Jul 09, 2002 5.291 5.346 5.254 5.254 603,014 -0.04(-0.70%)
Jul 08, 2002 5.383 5.383 5.291 5.291 1,345,597 -0.09(-1.72%)
Jul 05, 2002 5.326 5.425 5.316 5.383 743,555 +0.06(+1.08%)
Jul 04, 2002 5.346 5.418 5.258 5.326 6,078,773 +0.00(+0.00%)
Jul 03, 2002 5.346 5.418 5.258 5.326 1,526,015 -0.03(-0.54%)
Jul 02, 2002 5.295 5.388 5.227 5.355 1,530,392 +0.05(+0.93%)
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.