Canada markets closed

Highwoods Properties, Inc. (HIW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.77+0.14 (+0.53%)
At close: 04:00PM EDT
25.85 -0.92 (-3.44%)
After hours: 04:36PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.3627.5726.6526.7726.77613,457
May 02, 202426.3426.7525.8826.6326.631,392,700
May 01, 202426.2926.5625.8625.8925.891,398,900
Apr 30, 202426.0226.5525.9226.2026.202,054,300
Apr 29, 202425.9426.3425.9426.3026.301,221,300
Apr 26, 202425.6426.4225.5825.6825.681,185,600
Apr 25, 202425.6925.7225.4325.6025.601,386,000
Apr 24, 202425.0626.0624.8325.9025.901,066,100
Apr 23, 202424.7225.5524.6625.4025.40916,600
Apr 22, 202424.2824.7524.0324.7124.71702,000
Apr 19, 202423.9224.2823.9224.1824.18670,900
Apr 18, 202423.8924.2023.7723.9623.96763,700
Apr 17, 202423.7324.1723.6223.8223.82695,900
Apr 16, 202423.9224.0623.5223.6823.681,236,500
Apr 15, 202424.6924.8223.9424.1224.12632,100
Apr 12, 202425.0025.1124.3824.4824.48650,300
Apr 11, 202424.9625.3424.7425.1125.11702,300
Apr 10, 202424.7824.9324.4724.8124.81922,100
Apr 09, 202425.3225.8825.2825.7725.77724,900
Apr 08, 202424.7625.3624.7625.3025.30669,200
Apr 05, 202424.1924.6424.1024.5824.58805,000
Apr 04, 202424.9825.2124.2124.3424.34899,500
Apr 03, 202424.5524.9224.4824.6424.64908,700
Apr 02, 202424.7124.7324.3724.6024.60979,800
Apr 01, 202426.2026.2324.9825.0725.07910,100
Mar 28, 202426.0026.2725.8826.1826.18925,600
Mar 27, 202425.0625.9925.0625.9325.93997,100
Mar 26, 202425.2725.3524.7824.8524.85959,500
Mar 25, 202424.8925.3324.8925.1325.131,029,900
Mar 22, 202425.7225.8424.7524.7824.78929,500
Mar 21, 202425.5426.0125.5225.6925.69775,700
Mar 20, 202424.5025.4424.2925.3525.35821,100
Mar 19, 202424.4624.7124.2424.6624.66825,300
Mar 18, 202424.5624.7024.4324.5824.58653,700
Mar 15, 202424.2024.5724.1824.4424.441,285,800
Mar 14, 202424.6924.6924.0124.4024.40844,000
Mar 13, 202424.6425.0524.6424.8024.80763,000
Mar 12, 202424.6024.8624.2524.6324.63729,000
Mar 11, 202424.7025.0124.5224.6724.67933,400
Mar 08, 202424.7625.2424.6924.8024.80790,500
Mar 07, 202424.7924.9924.3324.4524.45709,300
Mar 06, 202425.4825.4824.6024.6124.611,562,600
Mar 05, 202424.6725.6124.6025.0525.051,469,700
Mar 04, 202424.8724.9524.2924.8724.87850,200
Mar 01, 202424.4625.0224.1324.9224.921,417,100
Feb 29, 202424.2124.5424.0024.4524.452,120,400
Feb 28, 202423.3524.2723.3523.7623.761,182,600
Feb 27, 202423.6423.9223.3723.6323.63988,000
Feb 26, 202423.5623.6923.1423.3423.34954,400
Feb 23, 202423.9324.0823.6323.6723.671,081,000
Feb 22, 202423.8424.0023.4223.8223.821,267,500
Feb 21, 202423.6224.0523.5023.8223.821,665,400
Feb 20, 202423.2123.7323.1223.7323.731,437,600
Feb 16, 202422.8624.0122.6023.6523.651,859,500
Feb 16, 20240.5 Dividend
Feb 15, 202423.0223.9122.9623.7823.281,731,300
Feb 14, 202423.1523.3722.7122.7622.282,309,200
Feb 13, 202423.4623.5222.6222.8822.402,011,900
Feb 12, 202423.9624.8423.9624.6024.082,134,000
Feb 09, 202424.1124.1723.6823.8523.352,179,800
Feb 08, 202422.5824.2422.5224.0723.563,146,300
Feb 07, 202421.7522.6921.5822.6422.162,487,600
Feb 06, 202421.7322.0421.4621.6421.182,459,200
Feb 05, 202421.8322.0521.5421.7421.281,617,500
Feb 02, 202422.1722.4821.8622.2321.761,468,200
Feb 01, 202422.9523.0821.9222.6622.182,876,000
Jan 31, 202423.4623.7822.7022.9722.493,196,800
Jan 30, 202423.1123.5223.0023.4022.912,464,300
Jan 29, 202422.7423.2622.6823.2122.721,155,900
Jan 26, 202422.5622.8122.5322.7422.26970,200
Jan 25, 202422.7222.8422.3222.5322.061,174,400
Jan 24, 202422.8122.8422.1522.2521.781,649,600
Jan 23, 202423.3423.4922.1222.3621.891,559,500
Jan 22, 202422.9623.2322.8723.0422.561,810,300
Jan 19, 202421.9022.7621.6922.7622.281,351,800
Jan 18, 202421.9622.1121.5021.7921.331,297,400
Jan 17, 202422.0422.2321.3721.8421.38919,100
Jan 16, 202422.8622.9822.4822.5922.121,205,300
Jan 12, 202423.3523.5923.0723.2222.73656,100
Jan 11, 202423.2723.3922.7523.0122.53836,700
Jan 10, 202423.1123.6423.1023.4722.98983,900
Jan 09, 202423.1023.3022.8923.0822.591,013,200
Jan 08, 202422.9323.5022.8323.4222.93961,000
Jan 05, 202422.4823.4622.3323.0422.562,398,700
Jan 04, 202422.4923.0522.2022.7722.291,215,600
Jan 03, 202422.8222.9222.1522.4722.001,060,300
Jan 02, 202422.9423.6422.8823.3222.831,103,800
Dec 29, 202323.3323.4122.9422.9622.48837,700
Dec 28, 202322.8923.4822.8923.4722.98804,100
Dec 27, 202323.1823.3423.0223.1622.67855,000
Dec 26, 202322.8423.4022.7023.2322.74584,300
Dec 22, 202323.0623.3822.6022.7422.26697,400
Dec 21, 202323.0023.3322.5522.8422.36941,600
Dec 20, 202323.1123.8622.9722.9822.501,122,300
Dec 19, 202323.3423.4523.1023.1222.631,124,600
Dec 18, 202323.8823.8823.0723.1022.611,249,900
Dec 15, 202324.1124.3723.4723.7823.282,935,000
Dec 14, 202323.2524.4023.2524.2023.692,104,100
Dec 13, 202321.0022.4820.8322.3121.841,685,100
Dec 12, 202321.2521.2520.9421.0620.62834,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...