U.S. Markets open in 5 hrs 5 mins

Highwoods Properties, Inc. (HIW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.27+0.24 (+0.47%)
At close: 4:02PM EDT
People also watch
CLIKRCOFCBDNREG
DateOpenHighLowCloseAdj Close*Volume
May 24, 201751.0851.4250.9151.2751.27392,600
May 23, 201750.6951.0350.4951.0351.03438,100
May 22, 201750.5650.9050.2950.6150.61395,100
May 19, 201750.0750.5949.6350.4950.49475,500
May 18, 201749.6950.1149.2849.9649.96582,700
May 17, 201749.7650.1649.6249.7949.79581,800
May 16, 201749.9749.9749.4649.8349.83290,000
May 15, 201749.6750.2749.4849.9049.90431,800
May 15, 20170.44 Dividend
May 12, 201750.3650.4149.9349.9749.97340,700
May 11, 201750.3650.4549.8850.3750.37302,500
May 10, 201750.2350.9049.9850.5450.54528,900
May 09, 201750.5650.5649.9850.2150.21367,200
May 08, 201751.0151.2150.3450.5550.55468,000
May 05, 201750.5050.9150.4950.9050.90433,800
May 04, 201749.7650.4349.4950.3950.39691,900
May 03, 201750.8550.9349.6250.0250.02684,000
May 02, 201751.0051.0850.6250.7550.75294,600
May 01, 201750.9550.9850.5650.9750.97555,800
Apr 28, 201751.1351.1350.5150.8850.88662,800
Apr 27, 201751.4351.5750.9851.1651.16447,500
Apr 26, 201751.4851.9450.6951.4351.43863,700
Apr 25, 201751.3351.5151.1151.4751.47385,800
Apr 24, 201751.9052.0950.8851.2451.24593,700
Apr 21, 201751.6151.9751.4651.6751.67359,400
Apr 20, 201751.4851.6651.1051.6251.62380,000
Apr 19, 201751.4251.8051.3551.5951.59508,400
Apr 18, 201751.6451.8851.2851.6051.60469,400
Apr 17, 201751.1551.6650.9251.6651.66451,200
Apr 13, 201751.1551.3550.8650.9450.94552,300
Apr 12, 201751.4251.6151.1051.2251.22708,500
Apr 11, 201751.3251.5351.0551.3651.36851,000
Apr 10, 201750.9051.2750.8251.2351.23257,400
Apr 07, 201750.6951.1950.6650.9350.93461,500
Apr 06, 201750.4350.8450.0950.7150.71396,400
Apr 05, 201750.2450.6750.0350.4550.45699,900
Apr 04, 201749.6050.2749.5850.2550.25598,400
Apr 03, 201749.1149.7048.9849.6349.63528,600
Mar 31, 201749.0549.6149.0049.1349.13897,600
Mar 30, 201748.8649.1248.6449.1149.11518,900
Mar 29, 201748.9549.0948.6749.0449.04689,400
Mar 28, 201748.9549.0748.4249.0349.03569,400
Mar 27, 201749.2849.6348.7149.0049.00333,300
Mar 24, 201749.6449.9449.4549.5449.54372,500
Mar 23, 201749.3850.0549.2849.6349.63461,900
Mar 22, 201749.5549.5548.7849.4549.45288,200
Mar 21, 201749.8150.0249.3449.4649.46499,300
Mar 20, 201749.6249.9749.4749.7049.70446,700
Mar 17, 201749.4049.9149.2649.7049.702,245,900
Mar 16, 201749.7649.8649.3849.5249.52360,100
Mar 15, 201749.1349.9849.1349.7649.76714,000
Mar 14, 201748.9449.1348.6949.0149.01316,300
Mar 13, 201748.8949.2748.8349.0549.05438,400
Mar 10, 201749.5849.7148.7748.8748.87314,300
Mar 09, 201750.2350.4749.2049.2349.23346,100
Mar 08, 201750.8250.9450.2050.2250.22389,400
Mar 07, 201751.2551.4250.9451.1651.16299,200
Mar 06, 201751.5951.8151.2151.4251.42378,000
Mar 03, 201751.9751.9851.3151.7951.79429,000
Mar 02, 201751.7752.4251.7752.0052.00460,500
Mar 01, 201752.3652.6151.9552.0952.09648,300
Feb 28, 201752.6252.9552.4452.4952.49637,000
Feb 27, 201752.5352.9752.4052.7752.77473,800
Feb 24, 201752.3152.5052.0252.4552.45386,900
Feb 23, 201752.2252.3951.7352.2952.29528,300
Feb 22, 201751.7752.0051.4551.9351.931,008,100
Feb 21, 201750.8651.6950.8651.6351.63695,700
Feb 17, 201750.9951.1350.6351.0551.05921,300
Feb 16, 201749.5550.8949.5350.8450.84796,200
Feb 16, 20170.44 Dividend
Feb 15, 201749.8749.9549.5049.8249.82513,300
Feb 14, 201749.9350.1549.6450.0350.03561,500
Feb 13, 201750.3850.4049.9350.1450.14525,700
Feb 10, 201749.8550.2849.7150.2350.23500,000
Feb 09, 201749.8550.0649.5949.8649.86921,000
Feb 08, 201749.2550.3448.8749.7849.781,792,100
Feb 07, 201750.1050.4449.5949.9149.91966,500
Feb 06, 201750.1350.3149.8450.0450.041,202,100
Feb 03, 201750.6350.8749.9150.0950.091,492,500
Feb 02, 201750.0550.3849.8950.2250.22888,000
Feb 01, 201751.4051.5649.9049.9549.951,082,700
Jan 31, 201751.6751.8651.3251.4151.41861,700
Jan 30, 201751.6851.7951.3451.5251.52660,600
Jan 27, 201752.8152.8151.6651.7851.78389,700
Jan 26, 201752.9953.1352.4652.6452.64619,600
Jan 25, 201753.2053.2652.6252.9752.97716,000
Jan 24, 201752.9653.2452.8453.1953.19387,200
Jan 23, 201752.3352.9152.2652.8952.89705,700
Jan 20, 201751.9252.3351.7952.3352.33542,400
Jan 19, 201752.0052.1651.7151.9551.95582,000
Jan 18, 201751.9052.3751.7952.3252.32563,800
Jan 17, 201751.5251.9751.5251.9351.93585,500
Jan 13, 201751.4151.6551.1251.5451.54450,700
Jan 12, 201750.9551.4050.4551.4051.40574,000
Jan 11, 201751.5551.7250.9050.9750.97586,700
Jan 10, 201751.9552.1751.5251.7051.70858,700
Jan 09, 201752.8253.0951.9452.0052.00573,200
Jan 06, 201752.6353.1952.6152.8052.80480,900
Jan 05, 201752.5053.1651.9852.8852.881,063,300
Jan 04, 201751.4752.9151.4452.8552.851,027,400
*Close price adjusted for dividends and splits.
Loading more data...