Highwoods Properties, Inc. Common Stock (HIW)

22.49
-0.93 (-3.97%)
NYSE · Last Trade: Mar 1st, 12:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Highwoods Properties, Inc. Common Stock (HIW)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202623.2623.3722.4322.492,471,67122.49
2/26/202623.3323.8223.2323.421,169,50923.42
2/25/202623.0523.3022.9323.161,225,63823.16
2/24/202622.7323.0722.6723.071,023,21623.07
2/23/202623.2423.4122.7522.91933,84522.91
2/20/202623.4323.5323.0623.461,075,52623.46
2/19/202622.8623.5422.5923.522,380,54623.52
2/18/202622.7223.4122.7223.112,191,18323.11
2/17/202622.6823.1122.4422.952,076,63422.95
2/13/202622.1923.2722.1623.122,557,57822.62
2/12/202623.5123.6021.5622.033,630,91521.55
2/11/202626.2126.4523.2523.353,254,87022.84
2/10/202625.8926.1425.5925.991,329,06225.43
2/09/202625.8925.9825.5725.80991,55825.24
2/06/202626.1226.2325.7226.01918,35525.45
2/05/202626.0326.0925.6425.971,111,08025.41
2/04/202625.7426.1425.7325.991,111,05825.43
2/03/202625.2625.6325.1225.591,075,39025.04
2/02/202625.8125.9925.2325.27998,67124.72
1/30/202625.9425.9625.5425.851,461,92525.29
1/29/202625.8926.0525.6025.891,158,77725.33
1/28/202626.1626.5025.2825.471,062,74624.92
1/27/202626.1126.3525.9726.281,116,16225.71
1/26/202626.2426.4025.9826.22949,37925.65
1/23/202626.5826.7026.3226.351,034,50525.78
1/22/202627.2227.4026.5826.71888,73626.13
1/21/202627.1827.2926.9227.071,227,47226.48
1/20/202627.2027.4226.8827.072,535,27626.48
1/16/202627.2327.7227.0127.541,074,28026.94
1/15/202626.8827.2726.8227.20789,25626.61
1/14/202626.8526.9426.5626.80892,65326.22
1/13/202627.1927.3326.7826.89977,82026.31
1/12/202627.2827.4326.9527.241,404,55926.65
1/09/202627.5527.7927.1327.251,022,34726.66
1/08/202626.2927.5926.2927.491,467,01026.90
1/07/202626.7726.9026.2826.421,626,62825.85
1/06/202625.9726.6125.8526.611,607,87526.03
1/05/202625.7525.9825.6025.611,086,19525.06
1/02/202625.7226.0225.5025.881,043,66125.32
12/31/202526.1226.1425.7125.82893,24625.26
12/30/202525.9226.0825.7526.05916,10225.49
12/29/202525.6625.9525.4725.931,103,94825.37
12/26/202525.6025.6825.4525.59959,91325.04
12/24/202525.5925.6525.4325.62361,67225.07
12/23/202525.5625.5725.3725.53999,70124.98
12/22/202525.3925.6125.3525.531,154,00724.98
12/19/202525.1925.5725.0125.403,506,29924.85
12/18/202525.7325.8825.4125.511,120,94824.96
12/17/202525.6226.2325.6025.621,082,32425.07
12/16/202525.8125.8725.4625.641,315,98425.09
12/15/202526.0026.1725.7425.851,100,97225.29
12/12/202526.2026.3225.7725.86783,86025.30
12/11/202526.1226.5225.9626.061,149,35625.50
12/10/202525.5726.2925.4326.051,868,41625.49
12/09/202525.7426.0525.3925.564,189,07525.01
12/08/202526.1026.1025.6325.641,504,38225.09
12/05/202526.4926.6425.9326.031,768,18725.47
12/04/202527.0627.2126.5026.551,376,87725.98
12/03/202527.3327.6226.9727.151,296,92526.56
12/02/202527.6927.7027.2127.341,228,35726.75
12/01/202527.5227.8927.3327.511,047,68426.92