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 )

25.41 +0.92 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 30, 2002 4.890 4.932 4.862 4.921 1,107,747 +0.03(+0.63%)
Aug 29, 2002 4.893 4.911 4.841 4.890 826,075 +0.00(+0.00%)
Aug 28, 2002 4.845 4.901 4.831 4.890 1,576,877 +0.01(+0.21%)
Aug 27, 2002 4.901 4.901 4.860 4.880 1,254,897 -0.02(-0.38%)
Aug 26, 2002 4.831 4.899 4.798 4.899 497,782 +0.07(+1.41%)
Aug 23, 2002 4.870 4.901 4.808 4.831 1,830,867 -0.03(-0.68%)
Aug 22, 2002 4.880 4.899 4.841 4.864 3,010,976 +0.01(+0.13%)
Aug 21, 2002 4.829 4.868 4.820 4.857 1,271,894 +0.04(+0.77%)
Aug 20, 2002 4.757 4.825 4.746 4.820 1,046,071 +0.04(+0.73%)
Aug 16, 2002 4.736 4.785 4.722 4.785 961,084 +0.04(+0.74%)
Aug 15, 2002 4.787 4.849 4.736 4.750 1,535,112 -0.00(-0.04%)
Aug 14, 2002 4.715 4.769 4.697 4.752 2,539,418 +0.02(+0.35%)
Aug 13, 2002 4.767 4.849 4.736 4.736 2,818,662 -0.06(-1.29%)
Aug 12, 2002 4.802 4.818 4.715 4.798 2,782,239 -0.35(-6.80%)
Aug 07, 2002 5.148 5.168 5.080 5.148 1,111,147 -0.08(-1.57%)
Aug 06, 2002 5.220 5.337 5.220 5.230 945,058 +0.04(+0.79%)
Aug 05, 2002 5.251 5.302 5.179 5.189 1,129,601 -0.05(-0.94%)
Aug 02, 2002 5.354 5.395 5.191 5.238 1,017,418 -0.15(-2.72%)
Aug 01, 2002 5.488 5.488 5.315 5.385 881,924 -0.10(-1.88%)
Jul 31, 2002 5.461 5.488 5.331 5.488 2,362,159 +0.07(+1.25%)
Jul 30, 2002 5.333 5.516 5.232 5.420 1,217,502 +0.10(+1.90%)
Jul 29, 2002 5.148 5.346 5.148 5.319 1,283,064 +0.26(+5.21%)
Jul 26, 2002 4.963 5.150 4.960 5.055 905,721 +0.14(+2.94%)
Jul 25, 2002 4.757 5.024 4.757 4.911 1,667,206 +0.10(+2.14%)
Jul 24, 2002 4.530 4.979 4.530 4.808 3,343,155 +0.04(+0.91%)
Jul 23, 2002 4.872 5.004 4.746 4.765 1,582,705 -0.11(-2.20%)
Jul 22, 2002 4.963 5.103 4.695 4.872 1,951,306 -0.07(-1.42%)
Jul 19, 2002 5.004 5.024 4.940 4.942 1,572,506 -0.18(-3.58%)
Jul 17, 2002 5.216 5.278 5.059 5.125 1,568,135 +0.06(+1.18%)
Jul 12, 2002 5.096 5.208 5.037 5.065 1,701,201 +0.07(+1.44%)
Jul 11, 2002 5.148 5.148 4.839 4.993 1,387,477 -0.12(-2.41%)
Jul 10, 2002 5.292 5.292 5.117 5.117 934,859 -0.14(-2.74%)
Jul 09, 2002 5.298 5.354 5.261 5.261 602,195 -0.04(-0.70%)
Jul 08, 2002 5.391 5.391 5.298 5.298 1,343,769 -0.09(-1.72%)
Jul 05, 2002 5.333 5.432 5.323 5.391 742,545 +0.06(+1.08%)
Jul 04, 2002 5.354 5.426 5.265 5.333 6,070,517 +0.00(+0.00%)
Jul 03, 2002 5.354 5.426 5.265 5.333 1,523,942 -0.03(-0.54%)
Jul 02, 2002 5.302 5.395 5.234 5.362 1,528,313 +0.05(+0.93%)
Jul 01, 2002 5.354 5.401 5.296 5.313 2,828,860 -0.04(-0.77%)
Jun 28, 2002 5.362 5.457 5.354 5.354 4,638,846 -0.02(-0.38%)
Jun 27, 2002 5.416 5.455 5.273 5.374 4,032,765 -0.09(-1.66%)
Jun 26, 2002 5.580 5.601 5.374 5.465 2,553,987 -0.19(-3.32%)
Jun 25, 2002 5.642 5.691 5.582 5.652 1,327,743 -0.09(-1.61%)
Jun 21, 2002 5.766 5.805 5.737 5.745 2,040,664 +0.02(+0.36%)
Jun 20, 2002 5.735 5.796 5.704 5.724 688,153 -0.01(-0.18%)
Jun 19, 2002 5.737 5.786 5.729 5.735 811,021 -0.00(-0.04%)
Jun 18, 2002 5.726 5.755 5.724 5.737 642,989 -0.01(-0.14%)
Jun 17, 2002 5.704 5.755 5.704 5.745 58,179,832 +0.04(+0.72%)
Jun 14, 2002 5.712 5.774 5.698 5.704 1,800,272 -0.03(-0.54%)
Jun 12, 2002 5.694 5.737 5.673 5.735 602,195 +0.07(+1.27%)
Jun 11, 2002 5.689 5.724 5.663 5.663 518,179 -0.02(-0.36%)
Jun 10, 2002 5.663 5.722 5.642 5.683 513,322 -0.00(-0.04%)
Jun 07, 2002 5.663 5.685 5.601 5.685 918,347 +0.03(+0.58%)
Jun 06, 2002 5.638 5.694 5.626 5.652 695,438 -0.01(-0.15%)
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.