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

Tuesday, December 15, 2009, 12:25AM ET - U.S. Markets open in 9 hours and 5 minutes. Dow Up 0.28% Nasdaq Up 0.99%
Highwoods Properties Inc. (HIW)On Dec 14: 33.48  Up 0.58 (1.76%)  
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*
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
3-Nov-0927.0628.6127.0128.541,258,60028.14
2-Nov-0927.8527.8826.6027.491,154,80027.10
30-Oct-0927.6027.9926.8027.521,953,00027.13
29-Oct-0927.4828.0727.1427.931,537,50027.54
28-Oct-0928.4028.8827.1727.231,169,90026.85
27-Oct-0929.3829.5728.5428.67940,40028.27
26-Oct-0929.3729.9129.1829.301,250,00028.89
23-Oct-0929.7829.8628.8529.27795,10028.86
22-Oct-0929.1629.6628.5329.591,294,20029.17
21-Oct-0928.8129.9328.8129.111,360,80028.70
20-Oct-0930.4530.4629.4529.59593,20029.17
19-Oct-0929.9630.5229.6530.46521,50030.03
16-Oct-0930.4530.5929.5429.86716,50029.44
15-Oct-0931.2131.4230.6130.851,083,20030.41
14-Oct-0931.1331.8530.9031.67732,70031.22
13-Oct-0931.0031.0230.2130.55505,60030.12
12-Oct-0931.3531.3930.8231.07415,90030.63
9-Oct-0930.6131.1930.2331.17521,50030.73
8-Oct-0930.5231.1130.3430.79855,00030.36
7-Oct-0929.7930.2729.5730.11802,60029.69
6-Oct-0930.4730.8529.4130.00837,60029.58
5-Oct-0930.0730.6629.7930.111,231,80029.69
2-Oct-0929.5230.8129.4829.721,079,60029.30
1-Oct-0931.4531.4530.0330.121,224,30029.70
30-Sep-0931.5331.8130.5731.451,441,50031.01
29-Sep-0931.8732.1931.2631.371,311,40030.93
28-Sep-0930.2331.8630.0631.78877,00031.33
25-Sep-0929.7030.1629.3429.91663,00029.49
24-Sep-0931.3931.6529.5129.721,868,40029.30
23-Sep-0933.0533.0531.1031.18914,50030.74
22-Sep-0932.1533.0032.1532.84641,80032.38
21-Sep-0931.9732.6131.8031.91796,30031.46
18-Sep-0932.8533.1732.0432.66984,10032.20
17-Sep-0932.7634.0932.0732.76644,30032.30
16-Sep-0931.9632.9131.7632.791,071,20032.33
15-Sep-0931.2932.0730.8031.63710,50031.18
14-Sep-0929.7831.3029.6331.22488,40030.78
11-Sep-0930.6530.8830.0030.20721,80029.77
* 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