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
2017-12-13 51.76 51.92 51.41 51.65 17,474
2017-12-12 51.72 51.90 51.50 51.74 28,040
2017-12-11 51.49 51.70 51.46 51.56 19,378
2017-12-08 51.19 51.66 51.08 51.52 14,489
2017-12-07 50.50 51.25 50.50 51.06 16,775
2017-12-06 50.66 50.69 50.11 50.66 13,201
2017-12-05 51.09 51.09 50.49 50.54 28,798
2017-12-04 51.11 51.27 50.80 51.00 27,443
2017-12-01 50.90 51.20 50.44 50.60 39,572
2017-11-30 50.79 51.04 50.69 50.84 25,476
2017-11-29 50.74 50.84 50.45 50.71 17,341
2017-11-28 51.05 51.05 50.23 50.58 39,623
2017-11-27 51.25 51.33 50.9875 50.9875 14,112
2017-11-24 51.37 51.51 51.18 51.18 5,202
2017-11-22 51.35 51.39 51.02 51.20 18,171
2017-11-21 51.33 51.48 51.23 51.40 57,768
2017-11-20 51.47 51.51 51.02 51.12 24,375
2017-11-17 51.68 51.68 51.09 51.46 20,637
2017-11-16 51.22 51.99 51.14 51.96 24,597
2017-11-15 51.65 51.72 51.32 51.32 17,741
2017-11-14 51.66 51.95 51.52 51.82 12,887
2017-11-13 51.49 51.70 51.39 51.68 11,043
2017-11-10 51.65 52.00 51.62 51.76 10,607
2017-11-09 51.79 52.00 51.51 51.58 19,842
2017-11-08 51.35 52.11 51.35 51.92 18,385
2017-11-07 51.70 51.96 51.36 51.39 15,065
2017-11-06 51.265 51.70 51.06 51.36 30,578
2017-11-03 51.13 51.30 51.05 51.05 16,424
2017-11-02 51.13 51.46 50.99 51.01 24,086
2017-11-01 51.40 51.40 50.84 51.07 25,881

» More Highwoods Pptys Stock Price History

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