HIGHWOODS PPTYS Historical Stock Price

Below is the stock price history for Highwoods Pptys HIW. Data is recorded each day for the historical open, high, low, close and volume. The Highwoods Pptys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Highwoods Pptys Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 44.85 45.07 44.67 44.74 63,270
2018-10-12 44.78 44.82 43.96 44.37 33,921
2018-10-11 45.85 45.95 44.65 44.66 27,745
2018-10-10 46.69 46.92 46.35 46.35 35,317
2018-10-09 46.74 46.85 46.57 46.765 28,491
2018-10-08 46.47 46.99 46.47 46.75 46,918
2018-10-05 46.10 46.47 46.04 46.14 56,471
2018-10-04 46.16 46.37 46.08 46.14 43,000
2018-10-03 47.08 47.08 46.30 46.55 32,908
2018-10-02 46.95 47.19 46.85 47.03 38,190
2018-10-01 47.25 47.46 47.05 47.09 35,108
2018-09-28 46.71 47.17 46.44 47.17 44,218
2018-09-27 46.47 46.64 46.33 46.36 13,466
2018-09-26 47.01 47.01 46.11 46.11 19,308
2018-09-25 47.13 47.44 47.02 47.02 35,714
2018-09-24 47.63 47.69 46.92 47.06 23,805
2018-09-21 48.22 48.48 48.02 48.02 23,606
2018-09-20 47.25 48.01 47.25 47.98 19,406
2018-09-19 48.12 48.19 47.38 47.46 42,138
2018-09-18 48.47 48.51 47.98 48.09 31,785
2018-09-17 48.21 48.59 47.82 48.59 46,018
2018-09-14 47.83 48.10 47.41 48.025 68,509
2018-09-13 48.68 48.68 48.07 48.125 81,280
2018-09-12 48.76 48.86 48.49 48.54 29,479
2018-09-11 48.71 49.06 48.50 48.84 33,483
2018-09-10 48.85 49.01 48.70 48.76 23,347
2018-09-07 48.70 48.70 48.29 48.59 35,907
2018-09-06 48.98 49.18 48.86 48.88 33,440
2018-09-05 48.17 49.03 48.17 48.81 46,672
2018-09-04 49.67 49.68 48.45 48.48 33,074

» More Highwoods Pptys Stock Price History

To see other companies like Highwoods Pptys (HIW), view our stock market today for news, and other data.