Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Highwoods Properties (NY: HIW )

25.21 -0.13 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010 6.627 6.764 6.572 6.627 7,400,615 -0.06(-0.85%)
Jul 29, 2010 6.561 6.826 6.561 6.684 12,845,277 +0.23(+3.57%)
Jul 28, 2010 6.453 6.567 6.421 6.453 29,762 -0.01(-0.20%)
Jul 27, 2010 6.493 6.572 6.390 6.466 55,905 +0.01(+0.10%)
Jul 26, 2010 6.307 6.468 6.273 6.459 4,061,358 +0.17(+2.62%)
Jul 23, 2010 6.269 6.320 6.157 6.294 5,645,721 +0.02(+0.27%)
Jul 22, 2010 6.123 6.339 6.083 6.277 61,182 +0.24(+3.96%)
Jul 21, 2010 6.191 6.201 6.009 6.038 6,098,711 -0.11(-1.82%)
Jul 20, 2010 5.926 6.165 5.879 6.150 8,892 +0.09(+1.43%)
Jul 19, 2010 5.998 6.104 5.899 6.064 5,106,567 +0.08(+1.31%)
Jul 16, 2010 5.990 5.992 5.890 5.985 10,709,387 -0.07(-1.15%)
Jul 15, 2010 6.106 6.122 5.985 6.055 6,337,002 -0.06(-1.04%)
Jul 14, 2010 6.150 6.178 6.066 6.119 22,391 -0.08(-1.26%)
Jul 13, 2010 6.197 6.222 6.081 6.197 29,303 +0.24(+3.95%)
Jul 12, 2010 5.992 6.051 5.926 5.962 4,070,623 -0.08(-1.34%)
Jul 09, 2010 6.042 6.047 5.937 6.042 4,030,651 +0.05(+0.85%)
Jul 08, 2010 5.992 6.051 5.865 5.992 62,226 +0.07(+1.22%)
Jul 07, 2010 5.645 5.922 5.623 5.920 38,399 +0.30(+5.39%)
Jul 06, 2010 5.617 5.913 5.556 5.617 23,586 -0.15(-2.61%)
Jul 02, 2010 5.767 5.892 5.755 5.767 6,777,353 -0.05(-0.91%)
Jul 01, 2010 5.913 5.913 5.685 5.820 26,038 -0.06(-0.94%)
Jun 30, 2010 5.875 6.038 5.856 5.875 56,604 -0.08(-1.39%)
Jun 29, 2010 6.004 6.049 5.903 5.958 4,417 -0.22(-3.53%)
Jun 25, 2010 6.176 6.224 6.040 6.176 6,048,670 +0.08(+1.32%)
Jun 24, 2010 6.095 6.234 6.081 6.095 5,342,850 -0.16(-2.57%)
Jun 23, 2010 6.256 6.343 6.174 6.256 4,078,476 +0.00(+0.00%)
Jun 22, 2010 6.256 6.588 6.239 6.256 91,521 -0.25(-3.81%)
Jun 21, 2010 6.720 6.775 6.495 6.504 4,379,632 -0.11(-1.70%)
Jun 18, 2010 6.616 6.760 6.591 6.616 3,709,759 -0.11(-1.57%)
Jun 17, 2010 6.722 6.756 6.612 6.722 1,663 +0.04(+0.54%)
Jun 16, 2010 6.677 6.758 6.650 6.686 4,614,195 -0.03(-0.44%)
Jun 15, 2010 6.715 6.743 6.506 6.715 14,911 +0.23(+3.52%)
Jun 14, 2010 6.572 6.627 6.440 6.487 4,873,800 -0.02(-0.29%)
Jun 11, 2010 6.345 6.508 6.311 6.506 2,955,363 +0.07(+1.02%)
Jun 10, 2010 6.440 6.449 6.309 6.440 86,664 +0.15(+2.39%)
Jun 09, 2010 6.218 6.415 6.214 6.290 7,839,005 +0.12(+1.99%)
Jun 08, 2010 6.013 6.182 5.905 6.167 7,232,158 +0.19(+3.15%)
Jun 07, 2010 5.937 6.114 5.920 5.979 7,949,932 +0.05(+0.89%)
Jun 04, 2010 5.926 6.055 5.894 5.926 8,586,418 -0.23(-3.68%)
Jun 03, 2010 6.153 6.191 6.047 6.153 3,652 +0.01(+0.21%)
Jun 02, 2010 6.140 6.176 6.000 6.140 5,404,652 +0.03(+0.55%)
Jun 01, 2010 6.106 6.273 6.091 6.106 12,095 -0.13(-2.07%)
May 28, 2010 6.235 6.411 6.210 6.235 4,236,940 -0.10(-1.50%)
May 27, 2010 6.246 6.358 6.119 6.330 6,433,135 +0.25(+4.03%)
May 26, 2010 6.085 6.301 6.064 6.085 19,301 -0.06(-0.96%)
May 25, 2010 5.935 6.169 5.835 6.144 5,669,260 +0.03(+0.48%)
May 24, 2010 6.246 6.288 6.104 6.114 3,438,120 -0.14(-2.27%)
May 21, 2010 5.994 6.277 5.951 6.256 9,886,474 +0.18(+2.89%)
May 20, 2010 6.167 6.301 6.076 6.081 11,344 -0.34(-5.24%)
May 19, 2010 6.417 6.548 6.258 6.417 4,768,472 -0.03(-0.52%)
May 18, 2010 6.684 6.709 6.392 6.451 42,136 -0.13(-1.91%)
May 17, 2010 6.562 6.685 6.322 6.577 4,444,726 +0.06(+0.86%)
May 14, 2010 6.520 6.652 6.462 6.520 3,987,792 -0.19(-2.83%)
May 13, 2010 6.919 6.988 6.675 6.710 6,147,156 -0.25(-3.63%)
May 12, 2010 6.800 7.001 6.771 6.963 4,888,379 +0.17(+2.52%)
May 11, 2010 6.825 6.907 6.765 6.792 99,976 +0.07(+1.06%)
May 10, 2010 6.548 6.725 6.537 6.721 6,203,509 +0.47(+7.44%)
May 07, 2010 6.462 6.623 6.220 6.255 7,627,419 -0.21(-3.23%)
May 06, 2010 6.481 6.673 6.065 6.464 1,915 -0.19(-2.92%)
May 05, 2010 6.652 6.809 6.629 6.658 5,589,239 -0.06(-0.96%)
May 04, 2010 6.750 6.800 6.654 6.723 5,983,843 -0.14(-2.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.