HIW: Historical Prices for HIGHWOODS PRPTY INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.63	30.90	30.34	30.46	588,100	30.46
24-Nov-09	30.72	30.89	30.13	30.40	811,900	30.40
23-Nov-09	30.46	31.19	30.46	30.81	1,124,300	30.81
20-Nov-09	30.01	30.29	29.87	30.07	707,200	30.07
19-Nov-09	30.47	30.50	29.93	30.18	868,400	30.18
18-Nov-09	30.00	31.04	29.80	30.89	967,100	30.89
17-Nov-09	30.18	30.76	29.83	29.92	1,002,800	29.92
16-Nov-09	29.86	30.90	29.76	30.59	1,270,500	30.59
13-Nov-09	29.20	29.58	28.94	29.55	1,017,700	29.55
12-Nov-09	29.50	29.76	28.93	29.03	1,018,000	29.03
12-Nov-09	$ 0.425 Dividend
11-Nov-09	29.94	30.29	29.59	30.12	1,198,500	29.70
10-Nov-09	29.86	29.86	29.14	29.50	924,300	29.08
9-Nov-09	28.89	30.18	28.79	30.12	1,311,400	29.70
6-Nov-09	28.73	29.16	28.30	28.48	1,318,500	28.08
5-Nov-09	28.63	29.30	28.31	29.19	1,175,300	28.78
4-Nov-09	28.99	29.20	28.19	28.29	1,347,600	27.89
3-Nov-09	27.06	28.61	27.01	28.54	1,258,600	28.14
2-Nov-09	27.85	27.88	26.60	27.49	1,154,800	27.10
30-Oct-09	27.60	27.99	26.80	27.52	1,953,000	27.13
29-Oct-09	27.48	28.07	27.14	27.93	1,537,500	27.54
28-Oct-09	28.40	28.88	27.17	27.23	1,169,900	26.85
27-Oct-09	29.38	29.57	28.54	28.67	940,400	28.27
26-Oct-09	29.37	29.91	29.18	29.30	1,250,000	28.89
23-Oct-09	29.78	29.86	28.85	29.27	795,100	28.86
22-Oct-09	29.16	29.66	28.53	29.59	1,294,200	29.17
21-Oct-09	28.81	29.93	28.81	29.11	1,360,800	28.70
20-Oct-09	30.45	30.46	29.45	29.59	593,200	29.17
19-Oct-09	29.96	30.52	29.65	30.46	521,500	30.03
16-Oct-09	30.45	30.59	29.54	29.86	716,500	29.44
15-Oct-09	31.21	31.42	30.61	30.85	1,083,200	30.41
14-Oct-09	31.13	31.85	30.90	31.67	732,700	31.22
13-Oct-09	31.00	31.02	30.21	30.55	505,600	30.12
12-Oct-09	31.35	31.39	30.82	31.07	415,900	30.63
9-Oct-09	30.61	31.19	30.23	31.17	521,500	30.73
8-Oct-09	30.52	31.11	30.34	30.79	855,000	30.36
7-Oct-09	29.79	30.27	29.57	30.11	802,600	29.69
6-Oct-09	30.47	30.85	29.41	30.00	837,600	29.58
5-Oct-09	30.07	30.66	29.79	30.11	1,231,800	29.69
2-Oct-09	29.52	30.81	29.48	29.72	1,079,600	29.30
1-Oct-09	31.45	31.45	30.03	30.12	1,224,300	29.70
30-Sep-09	31.53	31.81	30.57	31.45	1,441,500	31.01
29-Sep-09	31.87	32.19	31.26	31.37	1,311,400	30.93
28-Sep-09	30.23	31.86	30.06	31.78	877,000	31.33
25-Sep-09	29.70	30.16	29.34	29.91	663,000	29.49
24-Sep-09	31.39	31.65	29.51	29.72	1,868,400	29.30
23-Sep-09	33.05	33.05	31.10	31.18	914,500	30.74
22-Sep-09	32.15	33.00	32.15	32.84	641,800	32.38
21-Sep-09	31.97	32.61	31.80	31.91	796,300	31.46
18-Sep-09	32.85	33.17	32.04	32.66	984,100	32.20
17-Sep-09	32.76	34.09	32.07	32.76	644,300	32.30
16-Sep-09	31.96	32.91	31.76	32.79	1,071,200	32.33
15-Sep-09	31.29	32.07	30.80	31.63	710,500	31.18
14-Sep-09	29.78	31.30	29.63	31.22	488,400	30.78
11-Sep-09	30.65	30.88	30.00	30.20	721,800	29.77
10-Sep-09	30.20	30.68	29.77	30.65	594,000	30.22
9-Sep-09	29.70	30.45	29.42	30.27	956,600	29.84
8-Sep-09	28.51	29.83	28.51	29.82	1,166,700	29.40
4-Sep-09	28.03	28.38	27.51	28.36	523,300	27.96
3-Sep-09	27.70	28.27	27.34	28.15	1,107,400	27.75
2-Sep-09	27.75	27.91	27.35	27.46	1,169,900	27.07
1-Sep-09	28.99	29.53	27.84	27.91	1,669,100	27.52
31-Aug-09	28.61	29.53	28.53	29.37	2,063,700	28.96
28-Aug-09	29.28	29.45	28.46	29.00	1,192,100	28.59
27-Aug-09	29.13	29.13	27.99	28.90	1,211,700	28.49
26-Aug-09	29.05	29.21	28.56	29.00	1,178,900	28.59
25-Aug-09	29.14	29.60	28.89	29.18	1,252,100	28.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions