Advertisement
Advertisement
U.S. markets close in 3 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Highwoods Properties, Inc. (HIW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.66-0.42 (-0.95%)
As of 12:36PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202243.9744.1743.5543.6643.66376,376
Jan 20, 202245.3246.0644.0044.0844.08688,400
Jan 19, 202247.2247.2345.5045.5045.50586,600
Jan 18, 202247.1047.2446.6246.9246.92957,800
Jan 14, 202247.0047.3246.6047.2947.29964,100
Jan 13, 202246.8547.4446.7047.1347.13776,800
Jan 12, 202247.0647.1846.5046.7046.70729,800
Jan 11, 202246.9846.9846.1046.8146.81705,300
Jan 10, 202247.0547.4446.6546.8146.811,157,100
Jan 07, 202246.5647.4046.2346.8546.85856,700
Jan 06, 202246.3946.7946.0346.6146.61471,000
Jan 05, 202246.3446.7345.8045.9545.95854,700
Jan 04, 202245.8046.9945.8046.4646.46616,700
Jan 03, 202244.7945.6944.7745.5745.57646,100
Dec 31, 202144.8745.0744.5844.5944.59710,500
Dec 30, 202144.9045.4344.8744.9044.90771,700
Dec 29, 202144.6644.8144.0744.8044.80940,500
Dec 28, 202144.0244.8843.9044.5444.541,822,900
Dec 27, 202143.7444.1143.3944.1044.101,509,200
Dec 23, 202144.1544.2443.6443.8143.811,029,900
Dec 22, 202143.5443.9443.4343.7943.791,519,300
Dec 21, 202142.5843.6542.5343.6443.64753,800
Dec 20, 202142.9843.0241.8742.1242.121,090,100
Dec 17, 202144.0044.2543.3343.5443.541,842,300
Dec 16, 202144.4144.7543.6043.7343.731,175,100
Dec 15, 202144.1944.5243.4944.2844.281,045,100
Dec 14, 202144.1844.3043.6544.0444.041,222,400
Dec 13, 202144.0244.1543.3243.9043.901,415,000
Dec 10, 202144.5144.5143.6744.2844.28731,500
Dec 09, 202144.0944.5243.5144.2544.251,090,700
Dec 08, 202144.1844.7243.8044.4444.441,578,500
Dec 07, 202144.3544.6543.7844.0244.02636,800
Dec 06, 202143.2444.7243.0544.1044.101,195,000
Dec 03, 202143.6243.8042.4042.5342.531,159,400
Dec 02, 202142.6243.8042.6243.5143.511,095,700
Dec 01, 202144.0844.7342.2242.2342.23545,200
Nov 30, 202143.3943.5442.7143.2043.20908,700
Nov 29, 202144.4544.6043.6343.9543.95565,600
Nov 26, 202145.1845.1943.1944.1044.10296,700
Nov 24, 202145.9546.5345.8046.3946.39428,200
Nov 23, 202145.9546.3745.7746.0146.01451,500
Nov 22, 202145.6546.2445.2145.8345.83543,300
Nov 19, 202145.9846.2645.1945.5145.51670,300
Nov 18, 202146.1946.4445.9446.3046.30415,500
Nov 17, 202146.2946.8345.0946.1546.15504,700
Nov 16, 202147.3947.6146.4546.6046.60789,200
Nov 15, 202147.2547.5847.1447.2847.28527,900
Nov 12, 202146.7947.2746.6047.2547.251,253,000
Nov 12, 20210.5 Dividend
Nov 11, 202146.8847.3146.5847.2446.74356,000
Nov 10, 202146.6647.2446.6647.0746.57541,900
Nov 09, 202146.9947.2146.5446.7946.29492,900
Nov 08, 202147.1547.1546.5546.8246.32588,600
Nov 05, 202146.7047.6646.6947.0546.55595,600
Nov 04, 202146.8246.8845.7046.1045.611,113,400
Nov 03, 202145.4246.8445.4246.7646.27617,000
Nov 02, 202146.1046.1044.8545.3944.91839,000
Nov 01, 202144.9145.9844.6845.8245.34572,400
Oct 29, 202145.2345.4744.8444.8444.37814,800
Oct 28, 202144.8945.4244.6645.3844.90615,700
Oct 27, 202145.3245.9544.7844.8844.40845,100
Oct 26, 202146.0246.1445.4745.5945.11545,400
Oct 25, 202146.4546.5845.6945.9445.45463,500
Oct 22, 202146.4146.8246.2246.4045.91358,800
Oct 21, 202146.9647.0445.9246.1745.68427,500
Oct 20, 202145.8047.0545.6846.9546.45471,300
Oct 19, 202146.5546.5545.6145.7545.27548,500
Oct 18, 202146.4546.8946.1846.3345.84400,900
Oct 15, 202146.9147.0946.3746.5546.06341,800
Oct 14, 202146.2646.6846.2046.5446.05313,800
Oct 13, 202146.1046.1045.4345.9845.49472,900
Oct 12, 202145.9046.5345.6546.2345.74425,500
Oct 11, 202145.4945.9145.3945.8445.35332,000
Oct 08, 202145.2045.8545.2045.4744.99320,100
Oct 07, 202145.4945.8645.0845.2344.75455,200
Oct 06, 202144.2145.1143.8445.1144.63577,800
Oct 05, 202145.3545.3544.3944.6544.18815,900
Oct 04, 202145.2745.6544.8845.2144.73720,200
Oct 01, 202143.9645.6043.9045.2944.81370,700
Sep 30, 202145.4545.4543.8343.8643.40727,400
Sep 29, 202144.9845.4644.8045.1744.69443,000
Sep 28, 202144.5545.2044.3344.8344.36773,500
Sep 27, 202144.7645.5044.6644.7644.29627,500
Sep 24, 202144.5244.9444.3844.5144.04564,400
Sep 23, 202144.4244.8844.3244.5244.05803,800
Sep 22, 202144.1344.8443.9444.4343.96514,200
Sep 21, 202144.2544.3043.8443.8543.39540,400
Sep 20, 202143.5044.0043.1643.8443.38569,100
Sep 17, 202144.6644.8443.9644.1543.681,452,800
Sep 16, 202144.9145.3144.5444.5744.10764,900
Sep 15, 202143.8944.9343.7644.9144.431,146,000
Sep 14, 202144.4344.4343.5343.8343.37528,000
Sep 13, 202143.4044.5243.2544.1943.72897,600
Sep 10, 202144.9144.9143.0543.1342.671,054,200
Sep 09, 202145.9246.1044.8544.8744.40762,600
Sep 08, 202145.7446.5145.7046.2445.75528,100
Sep 07, 202146.2646.3945.8345.9545.46863,700
Sep 03, 202146.3446.4345.2646.2645.77785,100
Sep 02, 202146.3346.5645.7346.4645.97994,100
Sep 01, 202145.8646.5145.5446.3345.84729,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement