Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	-	-	-	-	-	-
21 Mar 2023	21.54	22.30	21.44	22.01	22.01	1,751,900
20 Mar 2023	20.81	21.55	20.81	21.13	21.13	1,143,400
17 Mar 2023	21.59	21.61	20.45	20.75	20.75	2,547,500
16 Mar 2023	22.18	22.24	21.12	21.72	21.72	1,582,100
15 Mar 2023	22.00	22.61	21.51	22.48	22.48	1,748,100
14 Mar 2023	23.86	24.04	22.21	22.48	22.48	2,086,000
13 Mar 2023	23.13	23.58	22.64	23.22	23.22	1,729,400
10 Mar 2023	25.12	25.16	23.58	23.62	23.62	1,388,500
09 Mar 2023	25.50	25.68	25.18	25.21	25.21	1,916,300
08 Mar 2023	26.07	26.44	25.82	26.21	26.21	595,200
07 Mar 2023	26.87	26.97	25.85	26.07	26.07	687,800
06 Mar 2023	27.36	27.45	26.80	26.88	26.88	1,128,100
03 Mar 2023	27.37	27.57	27.03	27.19	27.19	573,900
02 Mar 2023	26.73	27.16	26.51	27.15	27.15	748,100
01 Mar 2023	26.37	26.90	26.23	26.87	26.87	1,362,400
28 Feb 2023	26.67	26.91	26.45	26.50	26.50	1,960,600
27 Feb 2023	27.38	27.44	26.56	26.69	26.69	570,900
24 Feb 2023	27.06	27.12	26.73	27.05	27.05	676,000
23 Feb 2023	27.53	27.70	27.09	27.35	27.35	525,300
22 Feb 2023	27.63	27.86	27.23	27.34	27.34	1,133,100
21 Feb 2023	28.17	28.40	27.53	27.64	27.64	554,300
17 Feb 2023	28.70	28.85	28.22	28.42	28.42	953,600
16 Feb 2023	29.75	29.75	29.28	29.30	29.30	686,100
15 Feb 2023	29.75	30.09	29.59	30.08	30.08	410,000
14 Feb 2023	30.13	30.28	29.70	29.93	29.93	525,600
13 Feb 2023	29.77	30.21	29.71	30.21	30.21	404,200
10 Feb 2023	29.22	29.76	29.15	29.68	29.68	475,300
09 Feb 2023	29.86	30.06	29.23	29.31	29.31	855,800
08 Feb 2023	29.43	30.32	29.39	29.69	29.69	1,039,100
07 Feb 2023	29.69	30.21	29.39	29.84	29.84	1,263,000
06 Feb 2023	30.50	30.51	29.65	29.99	29.99	675,700
03 Feb 2023	31.14	31.25	30.51	30.80	30.80	934,600
02 Feb 2023	30.83	31.88	30.83	31.58	31.58	1,376,900
01 Feb 2023	30.23	30.60	29.69	30.45	30.45	1,030,200
31 Jan 2023	29.80	30.45	29.56	30.37	30.37	2,514,100
30 Jan 2023	29.98	30.28	29.79	29.82	29.82	458,800
27 Jan 2023	29.11	30.34	29.11	30.23	30.23	581,800
26 Jan 2023	29.30	29.37	28.92	29.14	29.14	561,300
25 Jan 2023	28.71	29.29	28.57	29.19	29.19	514,300
24 Jan 2023	28.98	29.31	28.80	28.82	28.82	636,900
23 Jan 2023	29.19	29.64	29.04	29.43	29.43	389,600
20 Jan 2023	28.99	29.19	28.58	29.19	29.19	530,600
19 Jan 2023	29.11	29.32	28.84	28.88	28.88	721,200
18 Jan 2023	30.01	30.03	29.12	29.36	29.36	648,200
17 Jan 2023	29.81	30.07	29.68	29.91	29.91	477,000
13 Jan 2023	29.69	29.98	29.53	29.86	29.86	424,900
12 Jan 2023	29.66	30.20	29.31	30.00	30.00	596,300
11 Jan 2023	28.67	29.41	28.63	29.34	29.34	630,000
10 Jan 2023	27.92	28.33	27.31	28.30	28.30	1,971,200
09 Jan 2023	28.26	28.49	27.76	27.92	27.92	1,489,400
06 Jan 2023	27.52	28.39	27.52	28.27	28.27	462,900
05 Jan 2023	28.30	28.30	27.44	27.46	27.46	599,700
04 Jan 2023	28.32	28.74	28.20	28.57	28.57	579,400
03 Jan 2023	28.44	28.70	27.70	28.10	28.10	602,800
30 Dec 2022	27.76	28.03	27.58	27.98	27.98	545,000
29 Dec 2022	27.24	28.16	27.21	28.03	28.03	699,200
28 Dec 2022	28.12	28.24	27.16	27.21	27.21	633,200
27 Dec 2022	27.83	28.22	27.62	28.14	28.14	519,800
23 Dec 2022	27.55	27.84	27.38	27.78	27.78	432,600
22 Dec 2022	27.55	27.71	27.04	27.67	27.67	555,200
21 Dec 2022	27.76	28.13	27.68	27.82	27.82	635,700
20 Dec 2022	27.26	27.73	27.24	27.50	27.50	539,300
19 Dec 2022	27.81	27.96	27.26	27.44	27.44	792,500
16 Dec 2022	28.40	28.51	27.46	27.83	27.83	1,883,800
15 Dec 2022	29.14	29.33	28.81	28.94	28.94	1,234,000
14 Dec 2022	29.16	29.78	29.03	29.46	29.46	1,115,100
13 Dec 2022	29.65	29.99	28.80	29.29	29.29	1,000,600
12 Dec 2022	28.64	28.80	28.11	28.65	28.65	553,800
09 Dec 2022	27.71	28.69	27.60	28.65	28.65	1,157,000
08 Dec 2022	27.78	28.17	27.69	27.82	27.82	635,900
07 Dec 2022	27.60	27.88	27.26	27.63	27.63	910,500
06 Dec 2022	28.26	28.32	27.41	27.71	27.71	849,500
05 Dec 2022	29.17	29.17	28.14	28.29	28.29	641,600
02 Dec 2022	29.05	29.49	28.89	29.36	29.36	692,300
01 Dec 2022	30.00	30.37	29.11	29.34	29.34	804,800
30 Nov 2022	29.06	29.80	28.71	29.80	29.80	850,200
29 Nov 2022	28.75	29.30	28.61	29.29	29.29	465,800
28 Nov 2022	28.93	29.21	28.62	28.76	28.76	625,000
25 Nov 2022	28.89	29.27	28.89	29.25	29.25	245,400
23 Nov 2022	28.78	28.98	28.56	28.75	28.75	334,600
22 Nov 2022	28.64	29.08	28.44	29.05	29.05	712,400
21 Nov 2022	28.10	28.56	28.10	28.41	28.41	446,600
18 Nov 2022	28.29	28.60	27.93	28.23	28.23	590,600
17 Nov 2022	28.16	28.51	28.02	28.48	28.48	664,700
16 Nov 2022	29.38	29.46	28.69	28.70	28.70	499,500
15 Nov 2022	29.89	29.98	29.19	29.47	29.47	768,300
14 Nov 2022	30.04	30.39	29.35	29.36	29.36	681,200
11 Nov 2022	30.00	30.48	29.69	30.29	30.29	964,700
10 Nov 2022	28.98	29.95	28.98	29.95	29.95	556,300
09 Nov 2022	28.18	28.37	27.77	27.84	27.84	491,100
08 Nov 2022	28.31	28.67	28.13	28.39	28.39	744,500
07 Nov 2022	28.69	28.87	27.84	28.33	28.33	502,200
04 Nov 2022	27.81	28.44	27.73	28.44	28.44	752,200
03 Nov 2022	27.54	27.93	26.90	27.58	27.58	1,599,000
02 Nov 2022	28.08	28.95	27.86	27.99	27.99	1,251,400
01 Nov 2022	28.53	28.60	28.20	28.22	28.22	648,500
31 Oct 2022	27.94	28.29	27.76	28.23	28.23	882,800
28 Oct 2022	27.66	28.27	27.52	28.25	28.25	827,700
27 Oct 2022	28.14	28.31	27.70	27.75	27.75	801,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,206.90+64.70(+0.91%)

ASX 2007,022.00+66.60(+0.96%)

AUD/USD0.6697+0.0023(+0.3496%)

OIL69.50+0.17(+0.25%)

GOLD1,941.50+0.40(+0.02%)

BTC-AUD42,172.15+403.76(+0.97%)

Get our best money-saving hacks and pro tips now

Highwoods Properties, Inc. (HIW)

ALL ORDS
7,206.90
+64.70(+0.91%)

ASX 200
7,022.00
+66.60(+0.96%)

AUD/USD
0.6697
+0.0023(+0.3496%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,941.50
+0.40(+0.02%)

BTC-AUD
42,172.15
+403.76(+0.97%)