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
2018-07-13 51.14 51.39 50.69 50.73 49,816
2018-07-12 51.00 51.28 50.88 51.13 27,306
2018-07-11 51.37 51.46 50.88 51.06 23,833
2018-07-10 51.42 51.48 51.00 51.24 44,514
2018-07-09 51.91 51.94 50.88 51.25 28,733
2018-07-06 51.78 51.905 51.53 51.61 28,840
2018-07-05 51.28 51.56 50.97 51.56 26,860
2018-07-03 50.67 51.47 50.49 51.11 39,882
2018-07-02 50.70 50.90 49.81 50.52 34,490
2018-06-29 50.00 50.98 50.00 50.75 23,910
2018-06-28 49.87 50.45 49.63 50.44 57,121
2018-06-27 50.37 50.67 49.86 49.87 32,473
2018-06-26 50.24 50.76 50.08 50.365 32,142
2018-06-25 50.30 50.49 49.87 50.13 37,675
2018-06-22 49.71 50.42 49.71 50.42 42,371
2018-06-21 49.75 49.98 49.43 49.94 58,153
2018-06-20 48.76 49.74 48.60 49.74 40,597
2018-06-19 48.53 49.00 48.53 48.60 29,040
2018-06-18 48.31 48.67 48.22 48.67 32,405
2018-06-15 48.71 48.90 48.46 48.46 30,112
2018-06-14 48.345 48.56 48.12 48.37 40,949
2018-06-13 48.94 49.09 48.12 48.21 20,127
2018-06-12 48.79 49.27 48.79 49.05 23,479
2018-06-11 48.87 49.04 48.69 48.84 10,432
2018-06-08 48.87 49.07 48.79 48.95 15,679
2018-06-07 48.90 49.02 48.68 48.83 15,917
2018-06-06 48.67 48.90 48.57 48.82 18,654
2018-06-05 48.82 49.10 48.63 48.63 25,875
2018-06-04 48.55 48.88 48.30 48.88 29,463
2018-06-01 48.18 48.74 48.05 48.36 64,755

» More Highwoods Pptys Stock Price History

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