HIW: Historical Prices for HIGHWOODS PRPTY INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.98	29.14	27.97	28.12	1,447,200	28.12
8-Feb-10	29.49	29.69	28.47	28.54	732,900	28.54
5-Feb-10	29.10	29.67	28.62	29.54	739,900	29.54
4-Feb-10	29.89	30.01	28.96	29.05	1,147,200	29.05
3-Feb-10	30.48	30.52	29.82	30.18	622,000	30.18
2-Feb-10	30.64	30.91	30.09	30.72	1,331,500	30.72
1-Feb-10	30.32	30.66	30.21	30.65	656,800	30.65
29-Jan-10	30.29	30.58	29.96	30.21	1,249,000	30.21
28-Jan-10	30.69	30.75	29.86	30.23	843,500	30.23
27-Jan-10	30.02	30.62	29.78	30.56	997,500	30.56
26-Jan-10	30.78	31.03	30.19	30.23	1,063,100	30.23
25-Jan-10	31.32	31.35	30.52	30.99	643,000	30.99
22-Jan-10	31.57	31.92	30.94	30.96	1,194,600	30.96
21-Jan-10	32.27	32.38	31.44	31.52	1,397,000	31.52
20-Jan-10	31.75	32.28	31.46	32.15	864,100	32.15
19-Jan-10	31.55	32.23	31.44	32.16	872,800	32.16
15-Jan-10	31.58	31.76	31.36	31.48	977,000	31.48
14-Jan-10	31.57	31.85	31.25	31.64	574,300	31.64
13-Jan-10	31.53	31.84	31.04	31.77	1,017,300	31.77
12-Jan-10	31.60	31.89	31.22	31.45	1,242,200	31.45
11-Jan-10	31.97	32.01	31.63	31.91	753,700	31.91
8-Jan-10	31.76	31.93	31.39	31.73	864,900	31.73
7-Jan-10	31.61	32.03	30.90	31.95	1,410,200	31.95
6-Jan-10	31.57	32.00	31.16	31.37	1,279,800	31.37
5-Jan-10	32.15	32.31	31.25	31.50	1,764,400	31.50
4-Jan-10	33.58	33.98	32.12	32.37	1,314,600	32.37
31-Dec-09	33.79	34.06	33.21	33.35	841,400	33.35
30-Dec-09	33.66	33.79	33.17	33.71	615,500	33.71
29-Dec-09	35.04	35.04	33.68	33.81	480,800	33.81
28-Dec-09	34.50	35.24	34.44	34.84	728,600	34.84
24-Dec-09	34.41	34.53	34.20	34.53	198,000	34.53
23-Dec-09	34.10	34.55	33.99	34.18	549,700	34.18
22-Dec-09	33.71	34.01	33.43	34.01	624,300	34.01
21-Dec-09	33.05	33.73	33.01	33.65	575,300	33.65
18-Dec-09	32.67	32.92	32.15	32.86	1,241,300	32.86
17-Dec-09	32.30	32.88	32.08	32.38	1,231,200	32.38
16-Dec-09	33.29	33.74	32.66	32.90	1,813,700	32.90
15-Dec-09	33.21	33.39	32.76	33.03	921,000	33.03
14-Dec-09	32.36	33.48	31.81	33.48	1,480,100	33.48
11-Dec-09	32.75	32.93	32.38	32.90	767,100	32.90
10-Dec-09	32.67	32.74	32.19	32.46	705,400	32.46
9-Dec-09	32.55	32.81	32.27	32.36	803,200	32.36
8-Dec-09	32.19	32.94	31.85	32.53	1,205,200	32.53
7-Dec-09	32.55	32.84	31.92	32.36	1,088,500	32.36
4-Dec-09	32.09	33.00	32.09	32.85	1,313,500	32.85
3-Dec-09	31.68	32.41	31.30	31.43	1,063,300	31.43
2-Dec-09	31.13	31.92	31.00	31.54	1,249,600	31.54
1-Dec-09	30.91	31.43	30.66	31.29	1,197,800	31.29
30-Nov-09	29.51	30.77	29.21	30.61	1,309,900	30.61
27-Nov-09	29.47	30.16	29.24	29.56	435,700	29.56
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
* 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