Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Highwoods Properties (NY: HIW )

25.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2002 5.582 5.628 5.535 5.535 922,232 +0.03(+0.49%)
May 28, 2002 5.498 5.535 5.457 5.508 687,182 +0.04(+0.75%)
May 27, 2002 5.498 5.597 5.436 5.467 6,653,286 +0.00(+0.00%)
May 24, 2002 5.498 5.597 5.436 5.467 605,109 -0.03(-0.56%)
May 23, 2002 5.395 5.529 5.395 5.498 886,781 +0.08(+1.52%)
May 22, 2002 5.416 5.418 5.358 5.416 1,081,037 -0.01(-0.19%)
May 21, 2002 5.473 5.473 5.409 5.426 716,321 -0.03(-0.49%)
May 20, 2002 5.477 5.477 5.413 5.453 896,493 -0.05(-0.86%)
May 17, 2002 5.438 5.500 5.395 5.500 811,021 +0.08(+1.48%)
May 16, 2002 5.428 5.455 5.374 5.420 767,798 -0.04(-0.68%)
May 15, 2002 5.358 5.467 5.358 5.457 799,851 +0.06(+1.18%)
May 14, 2002 5.374 5.403 5.333 5.393 1,352,511 +0.02(+0.38%)
May 13, 2002 5.366 5.457 5.354 5.372 1,175,252 -0.05(-0.84%)
May 10, 2002 5.549 5.556 5.413 5.418 816,848 -0.12(-2.12%)
May 09, 2002 5.498 5.609 5.498 5.535 1,009,162 +0.02(+0.41%)
May 08, 2002 5.494 5.549 5.457 5.512 1,066,468 -0.01(-0.26%)
May 07, 2002 5.483 5.527 5.457 5.527 1,833,296 +0.05(+0.83%)
May 06, 2002 5.632 5.663 5.479 5.481 41,232,408 -0.20(-3.52%)
May 03, 2002 5.714 5.753 5.663 5.681 1,623,499 -0.08(-1.46%)
May 02, 2002 5.745 5.838 5.687 5.766 1,346,197 -0.14(-2.41%)
May 01, 2002 5.807 5.908 5.772 5.908 911,548 +0.12(+2.03%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.