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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	44.35	44.65	43.78	44.02	44.02	636,800
06 Dec 2021	43.24	44.72	43.05	44.10	44.10	1,195,000
03 Dec 2021	43.62	43.80	42.40	42.53	42.53	1,159,400
02 Dec 2021	42.62	43.80	42.62	43.51	43.51	1,095,700
01 Dec 2021	44.08	44.73	42.22	42.23	42.23	545,200
30 Nov 2021	43.39	43.54	42.71	43.20	43.20	908,700
29 Nov 2021	44.45	44.60	43.63	43.95	43.95	565,600
26 Nov 2021	45.18	45.19	43.19	44.10	44.10	296,700
24 Nov 2021	45.95	46.53	45.80	46.39	46.39	428,200
23 Nov 2021	45.95	46.37	45.77	46.01	46.01	451,500
22 Nov 2021	45.65	46.24	45.21	45.83	45.83	543,300
19 Nov 2021	45.98	46.26	45.19	45.51	45.51	670,300
18 Nov 2021	46.19	46.44	45.94	46.30	46.30	415,500
17 Nov 2021	46.29	46.83	45.09	46.15	46.15	504,700
16 Nov 2021	47.39	47.61	46.45	46.60	46.60	789,200
15 Nov 2021	47.25	47.58	47.14	47.28	47.28	527,900
12 Nov 2021	46.79	47.27	46.60	47.25	47.25	1,253,000
12 Nov 2021	0.5 Dividend
11 Nov 2021	46.88	47.31	46.58	47.24	46.74	356,000
10 Nov 2021	46.66	47.24	46.66	47.07	46.57	541,900
09 Nov 2021	46.99	47.21	46.54	46.79	46.29	492,900
08 Nov 2021	47.15	47.15	46.55	46.82	46.32	588,600
05 Nov 2021	46.70	47.66	46.69	47.05	46.55	595,600
04 Nov 2021	46.82	46.88	45.70	46.10	45.61	1,113,400
03 Nov 2021	45.42	46.84	45.42	46.76	46.27	617,000
02 Nov 2021	46.10	46.10	44.85	45.39	44.91	839,000
01 Nov 2021	44.91	45.98	44.68	45.82	45.34	572,400
29 Oct 2021	45.23	45.47	44.84	44.84	44.37	814,800
28 Oct 2021	44.89	45.42	44.66	45.38	44.90	615,700
27 Oct 2021	45.32	45.95	44.78	44.88	44.40	845,100
26 Oct 2021	46.02	46.14	45.47	45.59	45.11	545,400
25 Oct 2021	46.45	46.58	45.69	45.94	45.45	463,500
22 Oct 2021	46.41	46.82	46.22	46.40	45.91	358,800
21 Oct 2021	46.96	47.04	45.92	46.17	45.68	427,500
20 Oct 2021	45.80	47.05	45.68	46.95	46.45	471,300
19 Oct 2021	46.55	46.55	45.61	45.75	45.27	548,500
18 Oct 2021	46.45	46.89	46.18	46.33	45.84	400,900
15 Oct 2021	46.91	47.09	46.37	46.55	46.06	341,800
14 Oct 2021	46.26	46.68	46.20	46.54	46.05	313,800
13 Oct 2021	46.10	46.10	45.43	45.98	45.49	472,900
12 Oct 2021	45.90	46.53	45.65	46.23	45.74	425,500
11 Oct 2021	45.49	45.91	45.39	45.84	45.35	332,000
08 Oct 2021	45.20	45.85	45.20	45.47	44.99	320,100
07 Oct 2021	45.49	45.86	45.08	45.23	44.75	455,200
06 Oct 2021	44.21	45.11	43.84	45.11	44.63	577,800
05 Oct 2021	45.35	45.35	44.39	44.65	44.18	815,900
04 Oct 2021	45.27	45.65	44.88	45.21	44.73	720,200
01 Oct 2021	43.96	45.60	43.90	45.29	44.81	370,700
30 Sept 2021	45.45	45.45	43.83	43.86	43.40	727,400
29 Sept 2021	44.98	45.46	44.80	45.17	44.69	443,000
28 Sept 2021	44.55	45.20	44.33	44.83	44.36	773,500
27 Sept 2021	44.76	45.50	44.66	44.76	44.29	627,500
24 Sept 2021	44.52	44.94	44.38	44.51	44.04	564,400
23 Sept 2021	44.42	44.88	44.32	44.52	44.05	803,800
22 Sept 2021	44.13	44.84	43.94	44.43	43.96	514,200
21 Sept 2021	44.25	44.30	43.84	43.85	43.39	540,400
20 Sept 2021	43.50	44.00	43.16	43.84	43.38	569,100
17 Sept 2021	44.66	44.84	43.96	44.15	43.68	1,452,800
16 Sept 2021	44.91	45.31	44.54	44.57	44.10	764,900
15 Sept 2021	43.89	44.93	43.76	44.91	44.43	1,146,000
14 Sept 2021	44.43	44.43	43.53	43.83	43.37	528,000
13 Sept 2021	43.40	44.52	43.25	44.19	43.72	897,600
10 Sept 2021	44.91	44.91	43.05	43.13	42.67	1,054,200
09 Sept 2021	45.92	46.10	44.85	44.87	44.40	762,600
08 Sept 2021	45.74	46.51	45.70	46.24	45.75	528,100
07 Sept 2021	46.26	46.39	45.83	45.95	45.46	863,700
03 Sept 2021	46.34	46.43	45.26	46.26	45.77	785,100
02 Sept 2021	46.33	46.56	45.73	46.46	45.97	994,100
01 Sept 2021	45.86	46.51	45.54	46.33	45.84	729,400
31 Aug 2021	45.55	46.00	45.07	45.69	45.21	1,086,700
30 Aug 2021	45.80	45.80	44.78	45.55	45.07	791,600
27 Aug 2021	45.39	46.02	45.07	45.67	45.19	659,300
26 Aug 2021	45.27	45.41	44.90	45.04	44.56	572,800
25 Aug 2021	45.70	45.94	45.23	45.25	44.77	671,200
24 Aug 2021	45.67	45.90	45.17	45.72	45.24	512,000
23 Aug 2021	45.39	45.79	45.12	45.67	45.19	536,700
20 Aug 2021	44.97	45.43	44.61	45.16	44.68	565,900
19 Aug 2021	45.02	45.49	44.70	45.22	44.74	273,800
18 Aug 2021	45.48	45.60	44.96	45.13	44.65	405,000
17 Aug 2021	45.16	45.78	45.09	45.77	45.29	361,200
16 Aug 2021	45.89	46.30	45.49	45.55	45.07	488,700
13 Aug 2021	45.50	45.93	45.33	45.90	45.41	308,300
13 Aug 2021	0.5 Dividend
12 Aug 2021	46.43	46.61	45.56	45.81	44.83	507,800
11 Aug 2021	46.24	46.53	45.92	46.38	45.39	510,700
10 Aug 2021	46.80	46.86	45.85	45.92	44.94	403,600
09 Aug 2021	47.01	47.01	46.62	46.65	45.65	261,600
06 Aug 2021	46.95	47.43	46.70	47.20	46.19	443,400
05 Aug 2021	46.00	46.74	45.95	46.73	45.73	556,100
04 Aug 2021	46.30	46.49	45.59	45.62	44.64	560,800
03 Aug 2021	47.14	47.19	46.19	46.54	45.54	623,700
02 Aug 2021	47.69	48.47	46.79	46.89	45.89	559,500
30 July 2021	48.16	48.82	47.67	47.69	46.67	875,700
29 July 2021	47.81	48.34	47.67	48.04	47.01	600,400
28 July 2021	47.49	48.02	46.76	47.55	46.53	1,099,100
27 July 2021	46.78	47.27	46.56	47.13	46.12	1,168,200
26 July 2021	46.91	47.52	46.75	47.02	46.01	409,500
23 July 2021	47.32	47.38	46.74	47.08	46.07	477,500
22 July 2021	47.91	47.93	46.91	46.99	45.99	582,300
21 July 2021	47.57	48.58	47.54	48.15	47.12	640,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,722.00+116.80(+1.54%)

ASX 2007,420.30+106.40(+1.45%)

AUD/USD0.7140+0.0022(+0.30%)

OIL71.81-0.24(-0.33%)

GOLD1,789.10+4.40(+0.25%)

BTC-AUD70,326.88-1,669.24(-2.32%)

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

Highwoods Properties, Inc. (HIW)

ALL ORDS
7,722.00
+116.80(+1.54%)

ASX 200
7,420.30
+106.40(+1.45%)

AUD/USD
0.7140
+0.0022(+0.30%)

OIL
71.81
-0.24(-0.33%)

GOLD
1,789.10
+4.40(+0.25%)

BTC-AUD
70,326.88
-1,669.24(-2.32%)