Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202238.7439.5338.7339.5239.52506,600
26 May 202239.1439.2938.5238.5438.54546,500
25 May 202238.7339.1038.5638.7838.78579,600
24 May 202238.7438.8037.6938.7338.73802,900
23 May 202238.7038.9138.1538.6738.67558,500
20 May 202238.7038.7037.5538.1938.19791,000
20 May 20220.5 Dividend
19 May 202238.9139.4438.4738.6238.12760,600
18 May 202240.0440.4139.1139.3538.84772,000
17 May 202239.1840.1938.9240.1439.62753,000
16 May 202238.9339.1238.3138.7938.29610,300
13 May 202238.6238.8937.7238.8438.341,021,700
12 May 202237.3838.3137.3338.2937.791,029,300
11 May 202237.7138.4937.2737.3336.85651,500
10 May 202238.5738.9637.1937.5537.061,052,100
09 May 202239.3339.5638.1538.3337.83531,600
06 May 202239.9740.3839.3339.6839.17628,400
05 May 202240.9941.1539.8740.3039.78348,000
04 May 202240.8341.3039.9941.1940.66489,500
03 May 202240.0740.8839.7240.7840.25574,700
02 May 202240.9841.3139.2940.0639.54671,800
29 Apr 202242.7442.7440.7440.8440.31963,700
28 Apr 202242.7443.1542.2343.0042.44541,900
27 Apr 202242.9643.2842.4442.4641.911,189,700
26 Apr 202243.6844.0743.0043.1242.56455,800
25 Apr 202243.7944.0542.8543.9743.40585,900
22 Apr 202244.7344.7343.8743.8943.32527,900
21 Apr 202245.3545.5044.7344.8744.29556,600
20 Apr 202244.4645.0644.4644.8644.28545,900
19 Apr 202243.4644.3443.4644.2343.66403,100
18 Apr 202243.6744.0043.1543.3542.79253,600
14 Apr 202243.6244.0743.5843.6743.10457,300
13 Apr 202243.1043.5042.8243.4842.92440,700
12 Apr 202243.0943.6042.6842.9942.43410,600
11 Apr 202243.1843.7042.8943.1642.60499,200
08 Apr 202243.4343.6242.9843.1842.62556,200
07 Apr 202244.2844.2842.8343.3242.76570,700
06 Apr 202244.5044.8144.1144.4643.88313,200
05 Apr 202245.5846.1444.5944.6344.05542,200
04 Apr 202246.5446.5445.2345.6545.06380,800
01 Apr 202246.0746.6045.8746.5945.99467,700
31 Mar 202246.6146.9445.7445.7445.15676,500
30 Mar 202246.8346.9946.2946.5645.96424,000
29 Mar 202245.8847.0145.5946.8346.22861,300
28 Mar 202245.5345.5344.9145.3244.73726,500
25 Mar 202244.5745.5044.4545.5044.91614,300
24 Mar 202244.0644.4643.6444.4643.88449,100
23 Mar 202244.6044.6243.7243.7943.22474,100
22 Mar 202244.8445.1044.4444.6644.08381,400
21 Mar 202244.6744.9644.3444.5443.96371,600
18 Mar 202244.5244.7044.1344.6144.031,027,300
17 Mar 202243.5444.7343.5344.6044.02759,100
16 Mar 202244.0644.3142.8143.8543.28667,000
15 Mar 202243.9144.2743.2743.6643.09446,500
14 Mar 202244.4844.7743.5143.7343.16421,500
11 Mar 202244.6545.0844.1144.1943.62356,400
10 Mar 202244.1244.6944.0044.5443.96486,300
09 Mar 202244.4545.0744.3244.7444.16642,000
08 Mar 202244.0544.4343.5743.7243.15730,500
07 Mar 202243.8744.6343.5543.8443.27798,300
04 Mar 202243.2844.0643.0443.9543.38976,000
03 Mar 202243.9843.9843.2143.8543.28615,900
02 Mar 202243.7044.2243.4943.7943.221,042,200
01 Mar 202243.7943.9643.0743.4942.931,123,200
28 Feb 202243.0744.0842.8243.6043.041,698,700
25 Feb 202242.9543.8742.9543.8443.27717,400
24 Feb 202241.5142.7440.9542.6342.081,281,200
23 Feb 202243.5443.8142.2342.2441.69813,800
22 Feb 202243.0243.4542.5743.0242.46912,500
18 Feb 202243.4744.0343.1143.1342.571,238,100
18 Feb 20220.5 Dividend
17 Feb 202243.5844.1343.4443.9742.911,338,300
16 Feb 202243.4744.4043.3743.9242.862,491,600
15 Feb 202242.5043.5642.3743.2642.211,297,200
14 Feb 202242.3142.7441.6942.0341.011,035,700
11 Feb 202241.4742.4941.4742.1641.14839,400
10 Feb 202241.3042.2841.1641.3340.33861,400
09 Feb 202243.0243.1641.3941.9340.921,582,100
08 Feb 202242.7642.8441.7642.0841.06939,200
07 Feb 202242.6643.0542.4142.6241.59840,500
04 Feb 202242.7042.9741.9342.6141.58998,300
03 Feb 202243.2243.3042.7242.8441.80468,200
02 Feb 202243.4043.8643.2843.3542.30873,600
01 Feb 202243.0943.5542.7043.4042.351,031,200
31 Jan 202242.3243.1341.9043.1242.08998,900
28 Jan 202241.7642.6240.8542.6141.58857,400
27 Jan 202243.0043.3941.6541.7940.78735,100
26 Jan 202243.1943.8542.3242.7241.69949,500
25 Jan 202242.7343.3241.9242.9441.901,053,600
24 Jan 202242.7243.3641.3943.2742.221,574,000
21 Jan 202243.9744.1743.0643.3642.31959,800
20 Jan 202245.3246.0644.0044.0843.01688,400
19 Jan 202247.2247.2345.5045.5044.40586,600
18 Jan 202247.1047.2446.6246.9245.79957,800
14 Jan 202247.0047.3246.6047.2946.15964,100
13 Jan 202246.8547.4446.7047.1345.99776,800
12 Jan 202247.0647.1846.5046.7045.57729,800
11 Jan 202246.9846.9846.1046.8145.68705,300
10 Jan 202247.0547.4446.6546.8145.681,157,100
07 Jan 202246.5647.4046.2346.8545.72856,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...