Australia markets closed

Highwoods Properties, Inc. (HIW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.18+0.22 (+0.92%)
At close: 04:00PM EDT
24.18 0.00 (0.00%)
After hours: 06:08PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.9224.2823.9224.1824.18670,900
18 Apr 202423.8924.2023.7723.9623.96763,700
17 Apr 202423.7324.1723.6223.8223.82695,900
16 Apr 202423.9224.0623.5223.6823.681,236,500
15 Apr 202424.6924.8223.9424.1224.12632,100
12 Apr 202425.0025.1124.3824.4824.48650,300
11 Apr 202424.9625.3424.7425.1125.11702,300
10 Apr 202424.7824.9324.4724.8124.81922,100
09 Apr 202425.3225.8825.2825.7725.77724,900
08 Apr 202424.7625.3624.7625.3025.30669,200
05 Apr 202424.1924.6424.1024.5824.58805,000
04 Apr 202424.9825.2124.2124.3424.34899,500
03 Apr 202424.5524.9224.4824.6424.64908,700
02 Apr 202424.7124.7324.3724.6024.60979,800
01 Apr 202426.2026.2324.9825.0725.07910,100
28 Mar 202426.0026.2725.8826.1826.18925,600
27 Mar 202425.0625.9925.0625.9325.93997,100
26 Mar 202425.2725.3524.7824.8524.85959,500
25 Mar 202424.8925.3324.8925.1325.131,029,900
22 Mar 202425.7225.8424.7524.7824.78929,500
21 Mar 202425.5426.0125.5225.6925.69775,700
20 Mar 202424.5025.4424.2925.3525.35821,100
19 Mar 202424.4624.7124.2424.6624.66825,300
18 Mar 202424.5624.7024.4324.5824.58653,700
15 Mar 202424.2024.5724.1824.4424.441,285,800
14 Mar 202424.6924.6924.0124.4024.40844,000
13 Mar 202424.6425.0524.6424.8024.80763,000
12 Mar 202424.6024.8624.2524.6324.63729,000
11 Mar 202424.7025.0124.5224.6724.67933,400
08 Mar 202424.7625.2424.6924.8024.80790,500
07 Mar 202424.7924.9924.3324.4524.45709,300
06 Mar 202425.4825.4824.6024.6124.611,562,600
05 Mar 202424.6725.6124.6025.0525.051,469,700
04 Mar 202424.8724.9524.2924.8724.87850,200
01 Mar 202424.4625.0224.1324.9224.921,417,100
29 Feb 202424.2124.5424.0024.4524.452,120,400
28 Feb 202423.3524.2723.3523.7623.761,182,600
27 Feb 202423.6423.9223.3723.6323.63988,000
26 Feb 202423.5623.6923.1423.3423.34954,400
23 Feb 202423.9324.0823.6323.6723.671,081,000
22 Feb 202423.8424.0023.4223.8223.821,267,500
21 Feb 202423.6224.0523.5023.8223.821,665,400
20 Feb 202423.2123.7323.1223.7323.731,437,600
16 Feb 202422.8624.0122.6023.6523.651,859,500
16 Feb 20240.5 Dividend
15 Feb 202423.0223.9122.9623.7823.281,731,300
14 Feb 202423.1523.3722.7122.7622.282,309,200
13 Feb 202423.4623.5222.6222.8822.402,011,900
12 Feb 202423.9624.8423.9624.6024.082,134,000
09 Feb 202424.1124.1723.6823.8523.352,179,800
08 Feb 202422.5824.2422.5224.0723.563,146,300
07 Feb 202421.7522.6921.5822.6422.162,487,600
06 Feb 202421.7322.0421.4621.6421.182,459,200
05 Feb 202421.8322.0521.5421.7421.281,617,500
02 Feb 202422.1722.4821.8622.2321.761,468,200
01 Feb 202422.9523.0821.9222.6622.182,876,000
31 Jan 202423.4623.7822.7022.9722.493,196,800
30 Jan 202423.1123.5223.0023.4022.912,464,300
29 Jan 202422.7423.2622.6823.2122.721,155,900
26 Jan 202422.5622.8122.5322.7422.26970,200
25 Jan 202422.7222.8422.3222.5322.061,174,400
24 Jan 202422.8122.8422.1522.2521.781,649,600
23 Jan 202423.3423.4922.1222.3621.891,559,500
22 Jan 202422.9623.2322.8723.0422.561,810,300
19 Jan 202421.9022.7621.6922.7622.281,351,800
18 Jan 202421.9622.1121.5021.7921.331,297,400
17 Jan 202422.0422.2321.3721.8421.38919,100
16 Jan 202422.8622.9822.4822.5922.121,205,300
12 Jan 202423.3523.5923.0723.2222.73656,100
11 Jan 202423.2723.3922.7523.0122.53836,700
10 Jan 202423.1123.6423.1023.4722.98983,900
09 Jan 202423.1023.3022.8923.0822.591,013,200
08 Jan 202422.9323.5022.8323.4222.93961,000
05 Jan 202422.4823.4622.3323.0422.562,398,700
04 Jan 202422.4923.0522.2022.7722.291,215,600
03 Jan 202422.8222.9222.1522.4722.001,060,300
02 Jan 202422.9423.6422.8823.3222.831,103,800
29 Dec 202323.3323.4122.9422.9622.48837,700
28 Dec 202322.8923.4822.8923.4722.98804,100
27 Dec 202323.1823.3423.0223.1622.67855,000
26 Dec 202322.8423.4022.7023.2322.74584,300
22 Dec 202323.0623.3822.6022.7422.26697,400
21 Dec 202323.0023.3322.5522.8422.36941,600
20 Dec 202323.1123.8622.9722.9822.501,122,300
19 Dec 202323.3423.4523.1023.1222.631,124,600
18 Dec 202323.8823.8823.0723.1022.611,249,900
15 Dec 202324.1124.3723.4723.7823.282,935,000
14 Dec 202323.2524.4023.2524.2023.692,104,100
13 Dec 202321.0022.4820.8322.3121.841,685,100
12 Dec 202321.2521.2520.9421.0620.62834,500
11 Dec 202321.4521.6221.2821.2820.831,392,900
08 Dec 202321.0521.5420.9521.5221.071,630,900
07 Dec 202320.7321.3220.7221.2420.791,348,000
06 Dec 202320.7721.2520.5420.7220.282,084,700
05 Dec 202320.7420.8320.2420.4720.041,063,400
04 Dec 202320.2820.9220.2520.9020.461,147,300
01 Dec 202318.9620.4818.7720.4820.051,888,100
30 Nov 202318.7719.0518.5618.9518.552,163,500
29 Nov 202318.6919.4218.6918.7218.331,473,600
28 Nov 202317.8618.5117.5818.4618.071,536,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...