Australia markets close in 1 hour 9 minutes

Highwoods Properties, Inc. (HIW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.02-0.08 (-0.18%)
At close: 04:00PM EST
44.02 -0.03 (-0.07%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202144.3544.6543.7844.0244.02636,800
06 Dec 202143.2444.7243.0544.1044.101,195,000
03 Dec 202143.6243.8042.4042.5342.531,159,400
02 Dec 202142.6243.8042.6243.5143.511,095,700
01 Dec 202144.0844.7342.2242.2342.23545,200
30 Nov 202143.3943.5442.7143.2043.20908,700
29 Nov 202144.4544.6043.6343.9543.95565,600
26 Nov 202145.1845.1943.1944.1044.10296,700
24 Nov 202145.9546.5345.8046.3946.39428,200
23 Nov 202145.9546.3745.7746.0146.01451,500
22 Nov 202145.6546.2445.2145.8345.83543,300
19 Nov 202145.9846.2645.1945.5145.51670,300
18 Nov 202146.1946.4445.9446.3046.30415,500
17 Nov 202146.2946.8345.0946.1546.15504,700
16 Nov 202147.3947.6146.4546.6046.60789,200
15 Nov 202147.2547.5847.1447.2847.28527,900
12 Nov 202146.7947.2746.6047.2547.251,253,000
12 Nov 20210.5 Dividend
11 Nov 202146.8847.3146.5847.2446.74356,000
10 Nov 202146.6647.2446.6647.0746.57541,900
09 Nov 202146.9947.2146.5446.7946.29492,900
08 Nov 202147.1547.1546.5546.8246.32588,600
05 Nov 202146.7047.6646.6947.0546.55595,600
04 Nov 202146.8246.8845.7046.1045.611,113,400
03 Nov 202145.4246.8445.4246.7646.27617,000
02 Nov 202146.1046.1044.8545.3944.91839,000
01 Nov 202144.9145.9844.6845.8245.34572,400
29 Oct 202145.2345.4744.8444.8444.37814,800
28 Oct 202144.8945.4244.6645.3844.90615,700
27 Oct 202145.3245.9544.7844.8844.40845,100
26 Oct 202146.0246.1445.4745.5945.11545,400
25 Oct 202146.4546.5845.6945.9445.45463,500
22 Oct 202146.4146.8246.2246.4045.91358,800
21 Oct 202146.9647.0445.9246.1745.68427,500
20 Oct 202145.8047.0545.6846.9546.45471,300
19 Oct 202146.5546.5545.6145.7545.27548,500
18 Oct 202146.4546.8946.1846.3345.84400,900
15 Oct 202146.9147.0946.3746.5546.06341,800
14 Oct 202146.2646.6846.2046.5446.05313,800
13 Oct 202146.1046.1045.4345.9845.49472,900
12 Oct 202145.9046.5345.6546.2345.74425,500
11 Oct 202145.4945.9145.3945.8445.35332,000
08 Oct 202145.2045.8545.2045.4744.99320,100
07 Oct 202145.4945.8645.0845.2344.75455,200
06 Oct 202144.2145.1143.8445.1144.63577,800
05 Oct 202145.3545.3544.3944.6544.18815,900
04 Oct 202145.2745.6544.8845.2144.73720,200
01 Oct 202143.9645.6043.9045.2944.81370,700
30 Sept 202145.4545.4543.8343.8643.40727,400
29 Sept 202144.9845.4644.8045.1744.69443,000
28 Sept 202144.5545.2044.3344.8344.36773,500
27 Sept 202144.7645.5044.6644.7644.29627,500
24 Sept 202144.5244.9444.3844.5144.04564,400
23 Sept 202144.4244.8844.3244.5244.05803,800
22 Sept 202144.1344.8443.9444.4343.96514,200
21 Sept 202144.2544.3043.8443.8543.39540,400
20 Sept 202143.5044.0043.1643.8443.38569,100
17 Sept 202144.6644.8443.9644.1543.681,452,800
16 Sept 202144.9145.3144.5444.5744.10764,900
15 Sept 202143.8944.9343.7644.9144.431,146,000
14 Sept 202144.4344.4343.5343.8343.37528,000
13 Sept 202143.4044.5243.2544.1943.72897,600
10 Sept 202144.9144.9143.0543.1342.671,054,200
09 Sept 202145.9246.1044.8544.8744.40762,600
08 Sept 202145.7446.5145.7046.2445.75528,100
07 Sept 202146.2646.3945.8345.9545.46863,700
03 Sept 202146.3446.4345.2646.2645.77785,100
02 Sept 202146.3346.5645.7346.4645.97994,100
01 Sept 202145.8646.5145.5446.3345.84729,400
31 Aug 202145.5546.0045.0745.6945.211,086,700
30 Aug 202145.8045.8044.7845.5545.07791,600
27 Aug 202145.3946.0245.0745.6745.19659,300
26 Aug 202145.2745.4144.9045.0444.56572,800
25 Aug 202145.7045.9445.2345.2544.77671,200
24 Aug 202145.6745.9045.1745.7245.24512,000
23 Aug 202145.3945.7945.1245.6745.19536,700
20 Aug 202144.9745.4344.6145.1644.68565,900
19 Aug 202145.0245.4944.7045.2244.74273,800
18 Aug 202145.4845.6044.9645.1344.65405,000
17 Aug 202145.1645.7845.0945.7745.29361,200
16 Aug 202145.8946.3045.4945.5545.07488,700
13 Aug 202145.5045.9345.3345.9045.41308,300
13 Aug 20210.5 Dividend
12 Aug 202146.4346.6145.5645.8144.83507,800
11 Aug 202146.2446.5345.9246.3845.39510,700
10 Aug 202146.8046.8645.8545.9244.94403,600
09 Aug 202147.0147.0146.6246.6545.65261,600
06 Aug 202146.9547.4346.7047.2046.19443,400
05 Aug 202146.0046.7445.9546.7345.73556,100
04 Aug 202146.3046.4945.5945.6244.64560,800
03 Aug 202147.1447.1946.1946.5445.54623,700
02 Aug 202147.6948.4746.7946.8945.89559,500
30 July 202148.1648.8247.6747.6946.67875,700
29 July 202147.8148.3447.6748.0447.01600,400
28 July 202147.4948.0246.7647.5546.531,099,100
27 July 202146.7847.2746.5647.1346.121,168,200
26 July 202146.9147.5246.7547.0246.01409,500
23 July 202147.3247.3846.7447.0846.07477,500
22 July 202147.9147.9346.9146.9945.99582,300
21 July 202147.5748.5847.5448.1547.12640,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...