Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Highwoods Properties, Inc. (HIW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.53-0.98 (-2.25%)
At close: 04:00PM EST
42.53 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202143.6243.7242.4042.5342.531,159,376
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
Aug 31, 202145.5546.0045.0745.6945.211,086,700
Aug 30, 202145.8045.8044.7845.5545.07791,600
Aug 27, 202145.3946.0245.0745.6745.19659,300
Aug 26, 202145.2745.4144.9045.0444.56572,800
Aug 25, 202145.7045.9445.2345.2544.77671,200
Aug 24, 202145.6745.9045.1745.7245.24512,000
Aug 23, 202145.3945.7945.1245.6745.19536,700
Aug 20, 202144.9745.4344.6145.1644.68565,900
Aug 19, 202145.0245.4944.7045.2244.74273,800
Aug 18, 202145.4845.6044.9645.1344.65405,000
Aug 17, 202145.1645.7845.0945.7745.29361,200
Aug 16, 202145.8946.3045.4945.5545.07488,700
Aug 13, 202145.5045.9345.3345.9045.41308,300
Aug 13, 20210.5 Dividend
Aug 12, 202146.4346.6145.5645.8144.83507,800
Aug 11, 202146.2446.5345.9246.3845.39510,700
Aug 10, 202146.8046.8645.8545.9244.94403,600
Aug 09, 202147.0147.0146.6246.6545.65261,600
Aug 06, 202146.9547.4346.7047.2046.19443,400
Aug 05, 202146.0046.7445.9546.7345.73556,100
Aug 04, 202146.3046.4945.5945.6244.64560,800
Aug 03, 202147.1447.1946.1946.5445.54623,700
Aug 02, 202147.6948.4746.7946.8945.89559,500
Jul 30, 202148.1648.8247.6747.6946.67875,700
Jul 29, 202147.8148.3447.6748.0447.01600,400
Jul 28, 202147.4948.0246.7647.5546.531,099,100
Jul 27, 202146.7847.2746.5647.1346.121,168,200
Jul 26, 202146.9147.5246.7547.0246.01409,500
Jul 23, 202147.3247.3846.7447.0846.07477,500
Jul 22, 202147.9147.9346.9146.9945.99582,300
Jul 21, 202147.5748.5847.5448.1547.12640,500
Jul 20, 202146.1147.8745.6347.3746.361,178,300
Jul 19, 202146.2846.5745.3745.8644.881,357,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement