News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Highwoods Properties, Inc. (HIW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.52

+0.98

(+2.54%)

At close: 04:00PM EDT

39.53

+0.01

(+0.03%)

After hours:

04:36PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	38.74	39.53	38.73	39.52	39.52	506,600
26 May 2022	39.14	39.29	38.52	38.54	38.54	546,500
25 May 2022	38.73	39.10	38.56	38.78	38.78	579,600
24 May 2022	38.74	38.80	37.69	38.73	38.73	802,900
23 May 2022	38.70	38.91	38.15	38.67	38.67	558,500
20 May 2022	38.70	38.70	37.55	38.19	38.19	791,000
20 May 2022	0.5 Dividend
19 May 2022	38.91	39.44	38.47	38.62	38.12	760,600
18 May 2022	40.04	40.41	39.11	39.35	38.84	772,000
17 May 2022	39.18	40.19	38.92	40.14	39.62	753,000
16 May 2022	38.93	39.12	38.31	38.79	38.29	610,300
13 May 2022	38.62	38.89	37.72	38.84	38.34	1,021,700
12 May 2022	37.38	38.31	37.33	38.29	37.79	1,029,300
11 May 2022	37.71	38.49	37.27	37.33	36.85	651,500
10 May 2022	38.57	38.96	37.19	37.55	37.06	1,052,100
09 May 2022	39.33	39.56	38.15	38.33	37.83	531,600
06 May 2022	39.97	40.38	39.33	39.68	39.17	628,400
05 May 2022	40.99	41.15	39.87	40.30	39.78	348,000
04 May 2022	40.83	41.30	39.99	41.19	40.66	489,500
03 May 2022	40.07	40.88	39.72	40.78	40.25	574,700
02 May 2022	40.98	41.31	39.29	40.06	39.54	671,800
29 Apr 2022	42.74	42.74	40.74	40.84	40.31	963,700
28 Apr 2022	42.74	43.15	42.23	43.00	42.44	541,900
27 Apr 2022	42.96	43.28	42.44	42.46	41.91	1,189,700
26 Apr 2022	43.68	44.07	43.00	43.12	42.56	455,800
25 Apr 2022	43.79	44.05	42.85	43.97	43.40	585,900
22 Apr 2022	44.73	44.73	43.87	43.89	43.32	527,900
21 Apr 2022	45.35	45.50	44.73	44.87	44.29	556,600
20 Apr 2022	44.46	45.06	44.46	44.86	44.28	545,900
19 Apr 2022	43.46	44.34	43.46	44.23	43.66	403,100
18 Apr 2022	43.67	44.00	43.15	43.35	42.79	253,600
14 Apr 2022	43.62	44.07	43.58	43.67	43.10	457,300
13 Apr 2022	43.10	43.50	42.82	43.48	42.92	440,700
12 Apr 2022	43.09	43.60	42.68	42.99	42.43	410,600
11 Apr 2022	43.18	43.70	42.89	43.16	42.60	499,200
08 Apr 2022	43.43	43.62	42.98	43.18	42.62	556,200
07 Apr 2022	44.28	44.28	42.83	43.32	42.76	570,700
06 Apr 2022	44.50	44.81	44.11	44.46	43.88	313,200
05 Apr 2022	45.58	46.14	44.59	44.63	44.05	542,200
04 Apr 2022	46.54	46.54	45.23	45.65	45.06	380,800
01 Apr 2022	46.07	46.60	45.87	46.59	45.99	467,700
31 Mar 2022	46.61	46.94	45.74	45.74	45.15	676,500
30 Mar 2022	46.83	46.99	46.29	46.56	45.96	424,000
29 Mar 2022	45.88	47.01	45.59	46.83	46.22	861,300
28 Mar 2022	45.53	45.53	44.91	45.32	44.73	726,500
25 Mar 2022	44.57	45.50	44.45	45.50	44.91	614,300
24 Mar 2022	44.06	44.46	43.64	44.46	43.88	449,100
23 Mar 2022	44.60	44.62	43.72	43.79	43.22	474,100
22 Mar 2022	44.84	45.10	44.44	44.66	44.08	381,400
21 Mar 2022	44.67	44.96	44.34	44.54	43.96	371,600
18 Mar 2022	44.52	44.70	44.13	44.61	44.03	1,027,300
17 Mar 2022	43.54	44.73	43.53	44.60	44.02	759,100
16 Mar 2022	44.06	44.31	42.81	43.85	43.28	667,000
15 Mar 2022	43.91	44.27	43.27	43.66	43.09	446,500
14 Mar 2022	44.48	44.77	43.51	43.73	43.16	421,500
11 Mar 2022	44.65	45.08	44.11	44.19	43.62	356,400
10 Mar 2022	44.12	44.69	44.00	44.54	43.96	486,300
09 Mar 2022	44.45	45.07	44.32	44.74	44.16	642,000
08 Mar 2022	44.05	44.43	43.57	43.72	43.15	730,500
07 Mar 2022	43.87	44.63	43.55	43.84	43.27	798,300
04 Mar 2022	43.28	44.06	43.04	43.95	43.38	976,000
03 Mar 2022	43.98	43.98	43.21	43.85	43.28	615,900
02 Mar 2022	43.70	44.22	43.49	43.79	43.22	1,042,200
01 Mar 2022	43.79	43.96	43.07	43.49	42.93	1,123,200
28 Feb 2022	43.07	44.08	42.82	43.60	43.04	1,698,700
25 Feb 2022	42.95	43.87	42.95	43.84	43.27	717,400
24 Feb 2022	41.51	42.74	40.95	42.63	42.08	1,281,200
23 Feb 2022	43.54	43.81	42.23	42.24	41.69	813,800
22 Feb 2022	43.02	43.45	42.57	43.02	42.46	912,500
18 Feb 2022	43.47	44.03	43.11	43.13	42.57	1,238,100
18 Feb 2022	0.5 Dividend
17 Feb 2022	43.58	44.13	43.44	43.97	42.91	1,338,300
16 Feb 2022	43.47	44.40	43.37	43.92	42.86	2,491,600
15 Feb 2022	42.50	43.56	42.37	43.26	42.21	1,297,200
14 Feb 2022	42.31	42.74	41.69	42.03	41.01	1,035,700
11 Feb 2022	41.47	42.49	41.47	42.16	41.14	839,400
10 Feb 2022	41.30	42.28	41.16	41.33	40.33	861,400
09 Feb 2022	43.02	43.16	41.39	41.93	40.92	1,582,100
08 Feb 2022	42.76	42.84	41.76	42.08	41.06	939,200
07 Feb 2022	42.66	43.05	42.41	42.62	41.59	840,500
04 Feb 2022	42.70	42.97	41.93	42.61	41.58	998,300
03 Feb 2022	43.22	43.30	42.72	42.84	41.80	468,200
02 Feb 2022	43.40	43.86	43.28	43.35	42.30	873,600
01 Feb 2022	43.09	43.55	42.70	43.40	42.35	1,031,200
31 Jan 2022	42.32	43.13	41.90	43.12	42.08	998,900
28 Jan 2022	41.76	42.62	40.85	42.61	41.58	857,400
27 Jan 2022	43.00	43.39	41.65	41.79	40.78	735,100
26 Jan 2022	43.19	43.85	42.32	42.72	41.69	949,500
25 Jan 2022	42.73	43.32	41.92	42.94	41.90	1,053,600
24 Jan 2022	42.72	43.36	41.39	43.27	42.22	1,574,000
21 Jan 2022	43.97	44.17	43.06	43.36	42.31	959,800
20 Jan 2022	45.32	46.06	44.00	44.08	43.01	688,400
19 Jan 2022	47.22	47.23	45.50	45.50	44.40	586,600
18 Jan 2022	47.10	47.24	46.62	46.92	45.79	957,800
14 Jan 2022	47.00	47.32	46.60	47.29	46.15	964,100
13 Jan 2022	46.85	47.44	46.70	47.13	45.99	776,800
12 Jan 2022	47.06	47.18	46.50	46.70	45.57	729,800
11 Jan 2022	46.98	46.98	46.10	46.81	45.68	705,300
10 Jan 2022	47.05	47.44	46.65	46.81	45.68	1,157,100
07 Jan 2022	46.56	47.40	46.23	46.85	45.72	856,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,503.58-10.64(-0.03%)

News that makes you smarter and richer... For free.

Highwoods Properties, Inc. (HIW)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,503.58
-10.64(-0.03%)