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 )

26.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2003 4.192 4.215 4.170 4.170 1,340,370 -0.01(-0.34%)
Apr 29, 2003 4.182 4.225 4.180 4.184 750,315 -0.00(-0.05%)
Apr 28, 2003 4.180 4.211 4.159 4.186 3,138,700 +0.00(+0.10%)
Apr 25, 2003 4.324 4.324 4.118 4.182 3,032,344 -0.20(-4.47%)
Apr 24, 2003 4.427 4.431 4.376 4.378 724,576 -0.06(-1.39%)
Apr 23, 2003 4.396 4.439 4.386 4.439 574,028 +0.03(+0.75%)
Apr 22, 2003 4.345 4.417 4.345 4.407 823,647 +0.04(+0.90%)
Apr 21, 2003 4.271 4.367 4.271 4.367 1,049,471 +0.10(+2.32%)
Apr 17, 2003 4.337 4.345 4.269 4.269 1,505,002 -0.07(-1.57%)
Apr 16, 2003 4.365 4.394 4.324 4.337 1,222,844 -0.03(-0.66%)
Apr 15, 2003 4.324 4.365 4.312 4.365 804,707 +0.03(+0.66%)
Apr 14, 2003 4.285 4.345 4.285 4.337 1,220,416 +0.05(+1.25%)
Apr 11, 2003 4.326 4.363 4.283 4.283 632,790 -0.04(-0.86%)
Apr 10, 2003 4.361 4.363 4.318 4.320 337,520 -0.04(-0.99%)
Apr 09, 2003 4.304 4.376 4.304 4.363 460,873 +0.04(+0.86%)
Apr 08, 2003 4.411 4.437 4.326 4.326 641,046 -0.08(-1.82%)
Apr 07, 2003 4.365 4.462 4.365 4.407 811,992 +0.08(+1.90%)
Apr 04, 2003 4.386 4.429 4.324 4.324 448,732 -0.08(-1.82%)
Apr 03, 2003 4.448 4.452 4.394 4.404 757,114 -0.04(-0.88%)
Apr 02, 2003 4.407 4.485 4.407 4.444 952,828 +0.05(+1.08%)
Apr 01, 2003 4.221 4.396 4.221 4.396 1,274,808 +0.19(+4.45%)
Mar 31, 2003 4.254 4.287 4.209 4.209 1,084,437 -0.07(-1.73%)
Mar 28, 2003 4.293 4.326 4.273 4.283 525,949 -0.01(-0.14%)
Mar 27, 2003 4.345 4.345 4.287 4.289 823,162 -0.06(-1.28%)
Mar 26, 2003 4.353 4.353 4.316 4.345 1,027,617 -0.01(-0.28%)
Mar 25, 2003 4.324 4.359 4.324 4.357 931,945 +0.03(+0.76%)
Mar 24, 2003 4.489 4.489 4.324 4.324 882,410 -0.18(-4.02%)
Mar 21, 2003 4.365 4.532 4.337 4.505 984,880 +0.12(+2.72%)
Mar 20, 2003 4.299 4.386 4.242 4.386 1,194,677 +0.09(+2.16%)
Mar 19, 2003 4.304 4.318 4.269 4.293 1,669,635 -0.01(-0.24%)
Mar 18, 2003 4.320 4.320 4.285 4.304 960,598 +0.02(+0.48%)
Mar 17, 2003 4.118 4.283 4.112 4.283 886,781 +0.14(+3.38%)
Mar 14, 2003 4.127 4.153 4.110 4.143 1,081,523 +0.01(+0.20%)
Mar 13, 2003 4.170 4.170 4.110 4.135 1,005,277 +0.02(+0.40%)
Mar 12, 2003 4.124 4.143 4.096 4.118 649,788 -0.01(-0.15%)
Mar 11, 2003 4.164 4.166 4.108 4.124 1,189,821 -0.02(-0.45%)
Mar 10, 2003 4.190 4.201 4.108 4.143 833,846 -0.05(-1.23%)
Mar 07, 2003 4.188 4.223 4.182 4.194 894,551 +0.01(+0.20%)
Mar 06, 2003 4.262 4.262 4.182 4.186 1,503,060 -0.07(-1.64%)
Mar 05, 2003 4.283 4.295 4.211 4.256 2,191,213 -0.05(-1.10%)
Mar 04, 2003 4.328 4.334 4.295 4.304 1,438,955 -0.03(-0.71%)
Mar 03, 2003 4.326 4.339 4.322 4.334 828,018 +0.01(+0.19%)
Feb 28, 2003 4.363 4.392 4.326 4.326 2,122,738 -0.03(-0.61%)
Feb 27, 2003 4.324 4.353 4.324 4.353 3,027,973 +0.02(+0.43%)
Feb 26, 2003 4.417 4.417 4.304 4.334 4,380,970 -0.15(-3.31%)
Feb 25, 2003 4.386 4.483 4.361 4.483 776,540 +0.10(+2.21%)
Feb 24, 2003 4.458 4.458 4.382 4.386 556,059 -0.05(-1.11%)
Feb 21, 2003 4.396 4.470 4.361 4.435 457,474 +0.05(+1.13%)
Feb 20, 2003 4.386 4.415 4.359 4.386 575,970 -0.02(-0.37%)
Feb 19, 2003 4.334 4.415 4.324 4.402 834,817 +0.08(+1.81%)
Feb 18, 2003 4.310 4.345 4.287 4.324 1,277,722 +0.02(+0.48%)
Feb 14, 2003 4.361 4.372 4.283 4.304 889,209 -0.05(-1.04%)
Feb 13, 2003 4.365 4.374 4.343 4.349 713,407 -0.04(-0.80%)
Feb 12, 2003 4.388 4.439 4.384 4.384 460,873 -0.02(-0.56%)
Feb 11, 2003 4.448 4.462 4.409 4.409 733,318 -0.06(-1.34%)
Feb 10, 2003 4.425 4.468 4.407 4.468 536,633 +0.06(+1.35%)
Feb 07, 2003 4.468 4.483 4.409 4.409 501,181 -0.04(-0.93%)
Feb 06, 2003 4.407 4.487 4.407 4.450 793,052 -0.11(-2.39%)
Feb 05, 2003 4.567 4.586 4.549 4.559 753,229 -0.01(-0.18%)
Feb 04, 2003 4.559 4.573 4.540 4.567 758,571 +0.00(+0.00%)
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.