Canada markets close in 4 hours 36 minutes

Highwoods Properties, Inc. (HIW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.05+0.12 (+0.46%)
As of 11:24AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.0026.2725.9126.0526.05218,828
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
Dec 11, 202321.4521.6221.2821.2820.831,392,900
Dec 08, 202321.0521.5420.9521.5221.071,630,900
Dec 07, 202320.7321.3220.7221.2420.791,348,000
Dec 06, 202320.7721.2520.5420.7220.282,084,700
Dec 05, 202320.7420.8320.2420.4720.041,063,400
Dec 04, 202320.2820.9220.2520.9020.461,147,300
Dec 01, 202318.9620.4818.7720.4820.051,888,100
Nov 30, 202318.7719.0518.5618.9518.552,163,500
Nov 29, 202318.6919.4218.6918.7218.331,473,600
Nov 28, 202317.8618.5117.5818.4618.071,536,200
Nov 27, 202317.8617.9917.6717.8717.491,125,100
Nov 24, 202317.9618.0917.7817.9217.54447,300
Nov 22, 202318.3018.3817.9918.0817.701,094,900
Nov 21, 202318.6018.6118.0418.0517.671,017,900
Nov 20, 202318.7218.8418.3618.8418.441,132,700
Nov 17, 202318.5918.7718.3818.7118.321,622,500
Nov 17, 20230.5 Dividend
Nov 16, 202319.6219.6618.8018.8017.921,474,000
Nov 15, 202319.3020.1319.2819.7018.771,863,300
Nov 14, 202318.3019.6118.2919.2818.371,589,400
Nov 13, 202317.5417.7717.1717.6616.831,394,500
Nov 10, 202318.1318.1317.7617.9917.141,084,400
Nov 09, 202318.8918.9117.9017.9717.121,440,200
Nov 08, 202319.0319.1218.6518.7217.84930,700
Nov 07, 202319.5519.7418.9318.9518.061,117,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...