Highwoods Properties (HIW)

33.07 +0.52  +1.60%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Highwoods Properties Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 32.74 33.13 32.67 33.07 530353
May 25, 2012 32.77 32.82 32.39 32.55 410666
May 24, 2012 32.72 32.93 32.29 32.75 493756
May 23, 2012 32.26 32.70 31.97 32.67 566220
May 22, 2012 32.73 32.76 32.32 32.48 753162
May 21, 2012 32.23 32.69 32.05 32.61 775619
May 18, 2012 32.60 32.86 32.01 32.09 589004
May 17, 2012 33.74 33.74 32.65 32.65 833456
May 16, 2012 34.35 34.46 34.02 34.06 962670
May 15, 2012 34.47 34.56 34.18 34.29 676120
May 14, 2012 34.66 34.78 34.52 34.55 883854
May 11, 2012 34.88 35.36 34.75 35.01 892792
May 10, 2012 34.85 35.24 34.80 35.00 804415
May 9, 2012 34.95 35.44 34.85 35.15 583514
May 8, 2012 34.76 35.25 34.76 35.23 625830
May 7, 2012 35.07 35.20 34.83 35.02 882337
May 4, 2012 35.11 35.23 34.84 35.14 881349
May 3, 2012 35.54 35.78 35.27 35.37 735901
May 2, 2012 34.61 35.53 34.48 35.48 1178105
May 1, 2012 34.77 35.34 34.59 34.89 498639
April 30, 2012 34.62 34.89 34.28 34.73 573435
April 27, 2012 34.85 34.88 34.39 34.61 687304
April 26, 2012 34.61 34.77 34.48 34.68 496269
April 25, 2012 34.51 34.77 34.31 34.61 699984
April 24, 2012 33.84 34.36 33.84 34.27 535056
April 23, 2012 33.54 33.77 33.47 33.73 549255
April 20, 2012 33.90 34.20 33.73 34.04 671578
April 19, 2012 33.27 33.64 33.03 33.51 686041
April 18, 2012 33.39 33.58 33.24 33.29 331075
April 17, 2012 33.44 33.77 33.26 33.50 435068
April 16, 2012 32.73 33.43 32.73 33.18 483048
April 13, 2012 32.72 32.93 32.46 32.51 822777
April 12, 2012 32.49 32.88 32.37 32.83 703562
April 11, 2012 32.47 32.51 31.99 32.48 780355
April 10, 2012 32.89 33.08 32.05 32.18 1033089
April 9, 2012 32.70 33.18 32.67 32.98 627132
April 5, 2012 33.10 33.36 33.08 33.26 543328
April 4, 2012 33.23 33.56 33.12 33.27 1071293
April 3, 2012 33.51 33.73 33.43 33.55 754838
April 2, 2012 33.26 33.66 33.16 33.51 746161
March 30, 2012 33.20 33.43 33.08 33.32 945228
March 29, 2012 32.76 33.12 32.56 33.02 788484
March 28, 2012 32.84 32.99 32.61 32.99 851169
March 27, 2012 32.84 33.19 32.78 32.94 650000
March 26, 2012 32.83 33.02 32.60 32.81 959036
March 23, 2012 32.24 32.64 32.06 32.57 898260
March 22, 2012 32.40 32.45 32.00 32.29 921248
March 21, 2012 32.74 32.87 32.47 32.73 884886
March 20, 2012 32.39 32.85 32.35 32.72 791332
March 19, 2012 32.54 32.85 32.41 32.61 991731
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HIW News

backed out $hiw twice and each time found a larger CnH. If it goes it targets 56. http://chart.ly/rohkww3
about a day ago by AaronJ
$HIW Insider Sale: $1.4M of stock sold by Terry Stevens on May 8, 2012 http://stks.co/3mP1
about 19 days ago by MarketBrief
$HIW Insider Sale: $1M of stock sold by Miller Jeffrey Douglas between May 4, 2012 - May 7, 2012 http://stks.co/3jXj
about 21 days ago by MarketBrief
Highwoods $HIW reports FFO increase of 15% http://stks.co/3iz8
about 22 days ago by UpGradedStrategies
Duke Realty Reports In Line $HIW http://stks.co/3YWz
about 33 days ago by UpGradedStrategies
Highwoods Declares Quarterly Dividends
Apr 19, 9:00AM Marketwire
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3KmT
about 47 days ago by MarketBrief
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3IZm
about 49 days ago by MarketBrief
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3HJ0
about 50 days ago by MarketBrief
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3GLl
about 51 days ago by MarketBrief
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FjF
about 53 days ago by MarketBrief
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FH9
about 54 days ago by MarketBrief
$HIW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3E7p
about 55 days ago by MarketBrief
Highwoods Properties listed in Benzinga's list Top 4 REITs, $CLI, $DLR, $HIW http://stks.co/2fmp
about 86 days ago by OutsideInResearch
Watch List & Strategy :$JOY V Shape $HIW V Shape $AIS V Shape
about 101 days ago by Trade4Me
Highwoods Beats by a Penny
Feb 15, 10:15AM
HIW Ex-Dividend Reminder
Feb 13, 10:30AM
$HIW Insider Sale: $1M of stock sold by Edward Fritsch (Director President & Ceo) on December 30, 2011 http://stks.co/1kvB
about 147 days ago by MarketBrief
$ASBC, $BRK.B, $DHI, $EFX, $HIW, $EWH, $K, $MTB, $RJA, $SOA, $TGT, $XLU a better link http://stk.ly/qO96gO
about 302 days ago by dve845
ASBC, $BRK.B, $DHI, $EFX, $HIW, $EWH, $K, $MTB, $RJA, $SOA, $TGT, $XLU stocks hitting resistance on http://stk.ly/qyXBIr
about 302 days ago by dve845
$HIW looking good, volume holding up could move higher. A.
about 327 days ago by Adrianfr
$HIW looks really nice now on the 5m chart.
about 329 days ago by 1nvestor
$HIW making HLs today ; working a new hod now. Looks promising.
about 329 days ago by 1nvestor
$HIW triggers over 34 ; just watching for now as the RSI is quite extended on the 5m chart.
about 329 days ago by 1nvestor
$HIW back to hod. Convince me bulls.
about 335 days ago by 1nvestor
$HIW http://chart.ly/37i5lj7 Testing the 20d & 200d at once. Breaks through & the 100d becomes the next target. Price Alerts.
about 335 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
HIW 33.07 +0.52 +1.60% 2.365B
HITT 50.76 +0.69 +1.38% 1.575B
GRRF 3.11 +0.00 +0.00% 70.69M
GRR 12.64 +0.34 +2.76%
GRPN 11.79 -0.26 -2.16% 7.657B
GROW 5.17 +0.03 +0.58% 71.24M
GRO 1.07 +0.00 +0.00% 59.26M
GRNB 1.75 +0.12 +7.36% 217.07M
GRMN 43.90 +0.71 +1.64% 8.406B
IFSIA 12.85 +0.17 +1.34% 829.65M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close