Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 5:20AM ET - U.S. Markets open in 4 hours and 10 minutes. Dow Up 1.52% Nasdaq  0.00%
Highwoods Properties Inc. (HIW)On Feb 9: 28.12   0.00 (0.00%)  
MORE ON HIW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1028.9829.1427.9728.121,447,20028.12
8-Feb-1029.4929.6928.4728.54732,90028.54
5-Feb-1029.1029.6728.6229.54739,90029.54
4-Feb-1029.8930.0128.9629.051,147,20029.05
3-Feb-1030.4830.5229.8230.18622,00030.18
2-Feb-1030.6430.9130.0930.721,331,50030.72
1-Feb-1030.3230.6630.2130.65656,80030.65
29-Jan-1030.2930.5829.9630.211,249,00030.21
28-Jan-1030.6930.7529.8630.23843,50030.23
27-Jan-1030.0230.6229.7830.56997,50030.56
26-Jan-1030.7831.0330.1930.231,063,10030.23
25-Jan-1031.3231.3530.5230.99643,00030.99
22-Jan-1031.5731.9230.9430.961,194,60030.96
21-Jan-1032.2732.3831.4431.521,397,00031.52
20-Jan-1031.7532.2831.4632.15864,10032.15
19-Jan-1031.5532.2331.4432.16872,80032.16
15-Jan-1031.5831.7631.3631.48977,00031.48
14-Jan-1031.5731.8531.2531.64574,30031.64
13-Jan-1031.5331.8431.0431.771,017,30031.77
12-Jan-1031.6031.8931.2231.451,242,20031.45
11-Jan-1031.9732.0131.6331.91753,70031.91
8-Jan-1031.7631.9331.3931.73864,90031.73
7-Jan-1031.6132.0330.9031.951,410,20031.95
6-Jan-1031.5732.0031.1631.371,279,80031.37
5-Jan-1032.1532.3131.2531.501,764,40031.50
4-Jan-1033.5833.9832.1232.371,314,60032.37
31-Dec-0933.7934.0633.2133.35841,40033.35
30-Dec-0933.6633.7933.1733.71615,50033.71
29-Dec-0935.0435.0433.6833.81480,80033.81
28-Dec-0934.5035.2434.4434.84728,60034.84
24-Dec-0934.4134.5334.2034.53198,00034.53
23-Dec-0934.1034.5533.9934.18549,70034.18
22-Dec-0933.7134.0133.4334.01624,30034.01
21-Dec-0933.0533.7333.0133.65575,30033.65
18-Dec-0932.6732.9232.1532.861,241,30032.86
17-Dec-0932.3032.8832.0832.381,231,20032.38
16-Dec-0933.2933.7432.6632.901,813,70032.90
15-Dec-0933.2133.3932.7633.03921,00033.03
14-Dec-0932.3633.4831.8133.481,480,10033.48
11-Dec-0932.7532.9332.3832.90767,10032.90
10-Dec-0932.6732.7432.1932.46705,40032.46
9-Dec-0932.5532.8132.2732.36803,20032.36
8-Dec-0932.1932.9431.8532.531,205,20032.53
7-Dec-0932.5532.8431.9232.361,088,50032.36
4-Dec-0932.0933.0032.0932.851,313,50032.85
3-Dec-0931.6832.4131.3031.431,063,30031.43
2-Dec-0931.1331.9231.0031.541,249,60031.54
1-Dec-0930.9131.4330.6631.291,197,80031.29
30-Nov-0929.5130.7729.2130.611,309,90030.61
27-Nov-0929.4730.1629.2429.56435,70029.56
25-Nov-0930.6330.9030.3430.46588,10030.46
24-Nov-0930.7230.8930.1330.40811,90030.40
23-Nov-0930.4631.1930.4630.811,124,30030.81
20-Nov-0930.0130.2929.8730.07707,20030.07
19-Nov-0930.4730.5029.9330.18868,40030.18
18-Nov-0930.0031.0429.8030.89967,10030.89
17-Nov-0930.1830.7629.8329.921,002,80029.92
16-Nov-0929.8630.9029.7630.591,270,50030.59
13-Nov-0929.2029.5828.9429.551,017,70029.55
12-Nov-0929.5029.7628.9329.031,018,00029.03
12-Nov-09 $ 0.425 Dividend
11-Nov-0929.9430.2929.5930.121,198,50029.70
10-Nov-0929.8629.8629.1429.50924,30029.08
9-Nov-0928.8930.1828.7930.121,311,40029.70
6-Nov-0928.7329.1628.3028.481,318,50028.08
5-Nov-0928.6329.3028.3129.191,175,30028.78
4-Nov-0928.9929.2028.1928.291,347,60027.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions