Australia Markets close in 30 mins

Highwoods Properties, Inc. (HIW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.01+0.88 (+4.16%)
At close: 04:00PM EDT
21.57 -0.44 (-2.00%)
After hours: 05:31PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 202321.5422.3021.4422.0122.011,751,900
20 Mar 202320.8121.5520.8121.1321.131,143,400
17 Mar 202321.5921.6120.4520.7520.752,547,500
16 Mar 202322.1822.2421.1221.7221.721,582,100
15 Mar 202322.0022.6121.5122.4822.481,748,100
14 Mar 202323.8624.0422.2122.4822.482,086,000
13 Mar 202323.1323.5822.6423.2223.221,729,400
10 Mar 202325.1225.1623.5823.6223.621,388,500
09 Mar 202325.5025.6825.1825.2125.211,916,300
08 Mar 202326.0726.4425.8226.2126.21595,200
07 Mar 202326.8726.9725.8526.0726.07687,800
06 Mar 202327.3627.4526.8026.8826.881,128,100
03 Mar 202327.3727.5727.0327.1927.19573,900
02 Mar 202326.7327.1626.5127.1527.15748,100
01 Mar 202326.3726.9026.2326.8726.871,362,400
28 Feb 202326.6726.9126.4526.5026.501,960,600
27 Feb 202327.3827.4426.5626.6926.69570,900
24 Feb 202327.0627.1226.7327.0527.05676,000
23 Feb 202327.5327.7027.0927.3527.35525,300
22 Feb 202327.6327.8627.2327.3427.341,133,100
21 Feb 202328.1728.4027.5327.6427.64554,300
17 Feb 202328.7028.8528.2228.4228.42953,600
16 Feb 202329.7529.7529.2829.3029.30686,100
15 Feb 202329.7530.0929.5930.0830.08410,000
14 Feb 202330.1330.2829.7029.9329.93525,600
13 Feb 202329.7730.2129.7130.2130.21404,200
10 Feb 202329.2229.7629.1529.6829.68475,300
09 Feb 202329.8630.0629.2329.3129.31855,800
08 Feb 202329.4330.3229.3929.6929.691,039,100
07 Feb 202329.6930.2129.3929.8429.841,263,000
06 Feb 202330.5030.5129.6529.9929.99675,700
03 Feb 202331.1431.2530.5130.8030.80934,600
02 Feb 202330.8331.8830.8331.5831.581,376,900
01 Feb 202330.2330.6029.6930.4530.451,030,200
31 Jan 202329.8030.4529.5630.3730.372,514,100
30 Jan 202329.9830.2829.7929.8229.82458,800
27 Jan 202329.1130.3429.1130.2330.23581,800
26 Jan 202329.3029.3728.9229.1429.14561,300
25 Jan 202328.7129.2928.5729.1929.19514,300
24 Jan 202328.9829.3128.8028.8228.82636,900
23 Jan 202329.1929.6429.0429.4329.43389,600
20 Jan 202328.9929.1928.5829.1929.19530,600
19 Jan 202329.1129.3228.8428.8828.88721,200
18 Jan 202330.0130.0329.1229.3629.36648,200
17 Jan 202329.8130.0729.6829.9129.91477,000
13 Jan 202329.6929.9829.5329.8629.86424,900
12 Jan 202329.6630.2029.3130.0030.00596,300
11 Jan 202328.6729.4128.6329.3429.34630,000
10 Jan 202327.9228.3327.3128.3028.301,971,200
09 Jan 202328.2628.4927.7627.9227.921,489,400
06 Jan 202327.5228.3927.5228.2728.27462,900
05 Jan 202328.3028.3027.4427.4627.46599,700
04 Jan 202328.3228.7428.2028.5728.57579,400
03 Jan 202328.4428.7027.7028.1028.10602,800
30 Dec 202227.7628.0327.5827.9827.98545,000
29 Dec 202227.2428.1627.2128.0328.03699,200
28 Dec 202228.1228.2427.1627.2127.21633,200
27 Dec 202227.8328.2227.6228.1428.14519,800
23 Dec 202227.5527.8427.3827.7827.78432,600
22 Dec 202227.5527.7127.0427.6727.67555,200
21 Dec 202227.7628.1327.6827.8227.82635,700
20 Dec 202227.2627.7327.2427.5027.50539,300
19 Dec 202227.8127.9627.2627.4427.44792,500
16 Dec 202228.4028.5127.4627.8327.831,883,800
15 Dec 202229.1429.3328.8128.9428.941,234,000
14 Dec 202229.1629.7829.0329.4629.461,115,100
13 Dec 202229.6529.9928.8029.2929.291,000,600
12 Dec 202228.6428.8028.1128.6528.65553,800
09 Dec 202227.7128.6927.6028.6528.651,157,000
08 Dec 202227.7828.1727.6927.8227.82635,900
07 Dec 202227.6027.8827.2627.6327.63910,500
06 Dec 202228.2628.3227.4127.7127.71849,500
05 Dec 202229.1729.1728.1428.2928.29641,600
02 Dec 202229.0529.4928.8929.3629.36692,300
01 Dec 202230.0030.3729.1129.3429.34804,800
30 Nov 202229.0629.8028.7129.8029.80850,200
29 Nov 202228.7529.3028.6129.2929.29465,800
28 Nov 202228.9329.2128.6228.7628.76625,000
25 Nov 202228.8929.2728.8929.2529.25245,400
23 Nov 202228.7828.9828.5628.7528.75334,600
22 Nov 202228.6429.0828.4429.0529.05712,400
21 Nov 202228.1028.5628.1028.4128.41446,600
18 Nov 202228.2928.6027.9328.2328.23590,600
17 Nov 202228.1628.5128.0228.4828.48664,700
16 Nov 202229.3829.4628.6928.7028.70499,500
15 Nov 202229.8929.9829.1929.4729.47768,300
14 Nov 202230.0430.3929.3529.3629.36681,200
11 Nov 202230.0030.4829.6930.2930.29964,700
10 Nov 202228.9829.9528.9829.9529.95556,300
09 Nov 202228.1828.3727.7727.8427.84491,100
08 Nov 202228.3128.6728.1328.3928.39744,500
07 Nov 202228.6928.8727.8428.3328.33502,200
04 Nov 202227.8128.4427.7328.4428.44752,200
03 Nov 202227.5427.9326.9027.5827.581,599,000
02 Nov 202228.0828.9527.8627.9927.991,251,400
01 Nov 202228.5328.6028.2028.2228.22648,500
31 Oct 202227.9428.2927.7628.2328.23882,800
28 Oct 202227.6628.2727.5228.2528.25827,700
27 Oct 202228.1428.3127.7027.7527.75801,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...