Register to chat with like-minded investors on our interactive forums.
HIW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 23.82 | 0.14 | 0.59% | 23.73 | 24.17 | 23.62 | 695,870 |
| Apr 16 2024 | 23.68 | -0.44 | -1.82% | 23.92 | 24.06 | 23.52 | 1,236,556 |
| Apr 15 2024 | 24.12 | -0.36 | -1.47% | 24.69 | 24.82 | 23.94 | 632,150 |
| Apr 12 2024 | 24.48 | -0.63 | -2.51% | 25.00 | 25.11 | 24.375 | 650,295 |
| Apr 11 2024 | 25.11 | 0.30 | 1.21% | 24.96 | 25.34 | 24.74 | 701,794 |
| Apr 10 2024 | 24.81 | -0.96 | -3.73% | 24.78 | 24.93 | 24.47 | 922,111 |
| Apr 09 2024 | 25.77 | 0.47 | 1.86% | 25.32 | 25.875 | 25.11 | 724,919 |
| Apr 08 2024 | 25.30 | 0.72 | 2.93% | 24.76 | 25.355 | 24.76 | 669,167 |
| Apr 05 2024 | 24.58 | 0.24 | 0.99% | 24.19 | 24.635 | 24.10 | 804,953 |
| Apr 04 2024 | 24.34 | -0.30 | -1.22% | 24.98 | 25.21 | 24.205 | 899,520 |
| Apr 03 2024 | 24.64 | 0.04 | 0.16% | 24.55 | 24.92 | 24.48 | 908,654 |
| Apr 02 2024 | 24.60 | -0.47 | -1.87% | 24.71 | 24.73 | 24.365 | 979,812 |
| Apr 01 2024 | 25.07 | -1.11 | -4.24% | 26.20 | 26.225 | 24.975 | 910,094 |
| Mar 28 2024 | 26.18 | 0.25 | 0.96% | 26.00 | 26.27 | 25.875 | 925,638 |
| Mar 27 2024 | 25.93 | 1.08 | 4.35% | 25.06 | 25.99 | 25.06 | 997,103 |
| Mar 26 2024 | 24.85 | -0.28 | -1.11% | 25.20 | 25.35 | 24.78 | 959,289 |
| Mar 25 2024 | 25.13 | 0.35 | 1.41% | 24.89 | 25.33 | 24.89 | 1,029,871 |
| Mar 22 2024 | 24.78 | -0.91 | -3.54% | 25.72 | 25.835 | 24.75 | 929,630 |
| Mar 21 2024 | 25.69 | 0.34 | 1.34% | 25.54 | 26.01 | 25.52 | 775,665 |
| Mar 20 2024 | 25.35 | 0.69 | 2.80% | 24.50 | 25.44 | 24.29 | 821,098 |
| Mar 19 2024 | 24.66 | 0.08 | 0.33% | 24.48 | 24.71 | 24.24 | 825,274 |
| Mar 18 2024 | 24.58 | 0.14 | 0.57% | 24.56 | 24.70 | 24.43 | 653,712 |
| Mar 15 2024 | 24.44 | 0.04 | 0.16% | 24.20 | 24.57 | 24.175 | 1,285,767 |
| Mar 14 2024 | 24.40 | -0.40 | -1.61% | 24.69 | 24.72 | 24.0058 | 843,993 |
| Mar 13 2024 | 24.80 | 0.17 | 0.69% | 24.64 | 25.048 | 24.64 | 762,962 |
| Mar 12 2024 | 24.63 | -0.04 | -0.16% | 24.60 | 24.86 | 24.2525 | 729,024 |
| Mar 11 2024 | 24.67 | -0.13 | -0.52% | 24.70 | 25.005 | 24.52 | 933,373 |
| Mar 08 2024 | 24.80 | 0.35 | 1.43% | 24.76 | 25.235 | 24.60 | 790,481 |
| Mar 07 2024 | 24.45 | -0.16 | -0.65% | 24.79 | 24.99 | 24.33 | 709,255 |
| Mar 06 2024 | 24.61 | -0.44 | -1.76% | 25.48 | 25.48 | 24.60 | 1,562,589 |
| Mar 05 2024 | 25.05 | 0.18 | 0.72% | 24.67 | 25.61 | 24.58 | 1,469,702 |
| Mar 04 2024 | 24.87 | -0.05 | -0.20% | 24.87 | 24.95 | 24.29 | 850,178 |
| Mar 01 2024 | 24.92 | 0.47 | 1.92% | 24.46 | 25.015 | 24.13 | 1,417,119 |
| Feb 29 2024 | 24.45 | 0.69 | 2.90% | 24.21 | 24.54 | 23.995 | 2,120,106 |
| Feb 28 2024 | 23.76 | 0.13 | 0.55% | 23.43 | 24.265 | 23.35 | 1,182,611 |
| Feb 27 2024 | 23.63 | 0.29 | 1.24% | 23.64 | 23.92 | 23.37 | 988,001 |
| Feb 26 2024 | 23.34 | -0.33 | -1.39% | 23.56 | 23.69 | 23.135 | 954,384 |
| Feb 23 2024 | 23.67 | -0.15 | -0.63% | 23.88 | 24.075 | 23.63 | 1,081,085 |
| Feb 22 2024 | 23.82 | 0.00 | 0.00% | 23.84 | 24.00 | 23.42 | 1,267,596 |
| Feb 21 2024 | 23.82 | 0.09 | 0.38% | 23.62 | 24.05 | 23.50 | 1,665,357 |
| Feb 20 2024 | 23.73 | 0.08 | 0.34% | 23.21 | 23.73 | 23.12 | 1,437,609 |
| Feb 16 2024 | 23.65 | -0.13 | -0.55% | 22.86 | 24.005 | 22.60 | 1,859,496 |
| Feb 15 2024 | 23.78 | 1.02 | 4.48% | 23.02 | 23.91 | 22.96 | 1,730,498 |
| Feb 14 2024 | 22.76 | -0.12 | -0.52% | 23.16 | 23.37 | 22.71 | 2,309,329 |
| Feb 13 2024 | 22.88 | -1.72 | -6.99% | 23.65 | 23.65 | 22.62 | 2,007,303 |
| Feb 12 2024 | 24.60 | 0.75 | 3.14% | 23.96 | 24.835 | 23.96 | 2,134,026 |
| Feb 09 2024 | 23.85 | -0.22 | -0.91% | 24.11 | 24.17 | 23.68 | 2,179,792 |
| Feb 08 2024 | 24.07 | 1.43 | 6.32% | 22.58 | 24.24 | 22.52 | 3,146,295 |
| Feb 07 2024 | 22.64 | 1.00 | 4.62% | 21.75 | 22.685 | 21.58 | 2,487,645 |
| Feb 06 2024 | 21.64 | -0.10 | -0.46% | 21.73 | 22.04 | 21.46 | 2,459,215 |
| Feb 05 2024 | 21.74 | -0.49 | -2.20% | 21.83 | 22.05 | 21.54 | 1,617,486 |
| Feb 02 2024 | 22.23 | -0.43 | -1.90% | 22.17 | 22.48 | 21.86 | 1,468,207 |
| Feb 01 2024 | 22.66 | -0.31 | -1.35% | 22.95 | 23.075 | 21.915 | 2,875,952 |
| Jan 31 2024 | 22.97 | -0.43 | -1.84% | 23.46 | 23.78 | 22.70 | 3,196,776 |
| Jan 30 2024 | 23.40 | 0.19 | 0.82% | 23.06 | 23.52 | 23.00 | 2,464,281 |
| Jan 29 2024 | 23.21 | 0.47 | 2.07% | 22.74 | 23.26 | 22.68 | 1,155,892 |
| Jan 26 2024 | 22.74 | 0.21 | 0.93% | 22.56 | 22.81 | 22.53 | 968,854 |
| Jan 25 2024 | 22.53 | 0.28 | 1.26% | 22.72 | 22.84 | 22.32 | 1,174,411 |
| Jan 24 2024 | 22.25 | -0.11 | -0.49% | 22.81 | 22.84 | 22.145 | 1,649,607 |
| Jan 23 2024 | 22.36 | -0.68 | -2.95% | 23.34 | 23.49 | 22.12 | 1,559,519 |
| Jan 22 2024 | 23.04 | 0.28 | 1.23% | 22.96 | 23.23 | 22.87 | 1,810,334 |
| Jan 19 2024 | 22.76 | 0.97 | 4.45% | 21.90 | 22.76 | 21.69 | 1,351,773 |
