Highwoods Properties, Inc. - Price History
Monthly price history for HIW (Highwoods Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $25.90 | $25.90 |
| March 2024 | $26.18 | $26.18 |
| February 2024 | $24.45 | $24.45 |
| January 2024 | $22.49 | $22.97 |
| December 2023 | $22.48 | $22.96 |
| November 2023 | $18.55 | $18.95 |
| October 2023 | $17.05 | $17.89 |
| September 2023 | $19.64 | $20.61 |
| August 2023 | $22.71 | $23.83 |
| July 2023 | $23.55 | $25.27 |
| June 2023 | $22.28 | $23.91 |
| May 2023 | $19.28 | $20.68 |
| April 2023 | $20.85 | $22.92 |
| March 2023 | $21.09 | $23.19 |
| February 2023 | $24.10 | $26.50 |
| January 2023 | $27.15 | $30.37 |
| December 2022 | $25.01 | $27.98 |
| November 2022 | $26.64 | $29.80 |
| October 2022 | $24.79 | $28.23 |
| September 2022 | $23.68 | $26.96 |
| August 2022 | $26.71 | $30.41 |
| July 2022 | $30.78 | $35.57 |
| June 2022 | $29.59 | $34.19 |
| May 2022 | $34 | $39.29 |
| April 2022 | $34.89 | $40.84 |
| March 2022 | $39.07 | $45.74 |
| February 2022 | $37.24 | $43.60 |
| January 2022 | $36.42 | $43.12 |
| December 2021 | $37.66 | $44.59 |
| November 2021 | $36.48 | $43.20 |
| October 2021 | $37.47 | $44.84 |
| September 2021 | $36.65 | $43.86 |
| August 2021 | $38.18 | $45.69 |
| July 2021 | $39.41 | $47.69 |
| June 2021 | $37.33 | $45.17 |
| May 2021 | $37.75 | $45.68 |
| April 2021 | $36.61 | $44.79 |
| March 2021 | $35.10 | $42.94 |
| February 2021 | $32.66 | $39.96 |
| January 2021 | $30.28 | $37.49 |
| December 2020 | $32.01 | $39.63 |
| November 2020 | $30.94 | $38.30 |
| October 2020 | $23.72 | $29.77 |
| September 2020 | $26.74 | $33.57 |
| August 2020 | $29.68 | $37.26 |
| July 2020 | $30.16 | $38.34 |
| June 2020 | $29.37 | $37.33 |
| May 2020 | $30.11 | $38.27 |
| April 2020 | $30.08 | $38.81 |
| March 2020 | $27.45 | $35.42 |
| February 2020 | $34.78 | $44.88 |
| January 2020 | $38.48 | $50.11 |
| December 2019 | $37.56 | $48.91 |
| November 2019 | $37.28 | $48.55 |
| October 2019 | $35.57 | $46.80 |
| September 2019 | $34.16 | $44.94 |
| August 2019 | $32.84 | $43.21 |
| July 2019 | $34.09 | $45.33 |
| June 2019 | $31.06 | $41.30 |
| May 2019 | $32.98 | $43.86 |
| April 2019 | $33.16 | $44.58 |
| March 2019 | $34.80 | $46.78 |
| February 2019 | $34.45 | $46.31 |
| January 2019 | $32.64 | $44.32 |
| December 2018 | $28.49 | $38.69 |
| November 2018 | $31.94 | $43.37 |
| October 2018 | $31.07 | $42.64 |
| September 2018 | $34.44 | $47.26 |
| August 2018 | $36.25 | $49.74 |
| July 2018 | $35.46 | $49.11 |
| June 2018 | $36.63 | $50.73 |
| May 2018 | $34.53 | $47.83 |
| April 2018 | $31.45 | $44.02 |
| March 2018 | $31.31 | $43.82 |
| February 2018 | $30.73 | $43.01 |
| January 2018 | $33.85 | $47.88 |
| December 2017 | $35.99 | $50.91 |
| November 2017 | $35.90 | $50.79 |
| October 2017 | $35.78 | $51.05 |
| September 2017 | $36.51 | $52.09 |
| August 2017 | $36.61 | $52.23 |
| July 2017 | $35.79 | $51.52 |
| June 2017 | $35.23 | $50.71 |
| May 2017 | $35.02 | $50.40 |
| April 2017 | $35.04 | $50.88 |
| March 2017 | $33.83 | $49.13 |
| February 2017 | $36.15 | $52.49 |
| January 2017 | $35.09 | $51.41 |
| December 2016 | $34.82 | $51.01 |
| November 2016 | $32.28 | $48.06 |
| October 2016 | $33.05 | $49.63 |
| September 2016 | $34.71 | $52.12 |
| August 2016 | $35.32 | $53.04 |
| July 2016 | $36.82 | $55.72 |
| June 2016 | $34.89 | $52.80 |
| May 2016 | $32.16 | $48.66 |
| April 2016 | $30.61 | $46.73 |
| March 2016 | $31.32 | $47.81 |
| February 2016 | $28.53 | $43.55 |
| January 2016 | $27.42 | $42.29 |
| December 2015 | $28.27 | $43.60 |
| November 2015 | $28.24 | $43.56 |
| October 2015 | $27.89 | $43.45 |
| September 2015 | $24.88 | $38.75 |
| August 2015 | $24.36 | $37.94 |
| July 2015 | $26.90 | $42.33 |
| June 2015 | $25.39 | $39.95 |
| May 2015 | $26.66 | $41.95 |
| April 2015 | $27.09 | $43.04 |
| March 2015 | $28.81 | $45.78 |
| February 2015 | $28.71 | $45.61 |
| January 2015 | $29.32 | $47 |
| December 2014 | $27.62 | $44.28 |
| November 2014 | $26.92 | $43.16 |
| October 2014 | $26.48 | $42.87 |
| September 2014 | $24.03 | $38.90 |
| August 2014 | $26.28 | $42.55 |
| July 2014 | $25.73 | $42.07 |
| June 2014 | $25.66 | $41.95 |
| May 2014 | $24.82 | $40.58 |
| April 2014 | $24.42 | $40.35 |
| March 2014 | $23.25 | $38.41 |
| February 2014 | $22.83 | $37.71 |
| January 2014 | $22.23 | $37.14 |
| December 2013 | $21.65 | $36.17 |
| November 2013 | $21.50 | $35.92 |
| October 2013 | $22.85 | $38.60 |
| September 2013 | $20.90 | $35.31 |
| August 2013 | $19.99 | $33.78 |
| July 2013 | $21.22 | $36.28 |
| June 2013 | $20.83 | $35.61 |
| May 2013 | $21.30 | $36.42 |
| April 2013 | $23.74 | $41.03 |
| March 2013 | $22.90 | $39.57 |
| February 2013 | $21.12 | $36.50 |
| January 2013 | $20.59 | $36 |
| December 2012 | $19.14 | $33.45 |
| November 2012 | $18.44 | $32.24 |
| October 2012 | $18.22 | $32.25 |
| September 2012 | $18.42 | $32.62 |
| August 2012 | $18.42 | $32.61 |
| July 2012 | $18.89 | $33.87 |
| June 2012 | $18.77 | $33.65 |
| May 2012 | $17.99 | $32.26 |
| April 2012 | $19.13 | $34.73 |
| March 2012 | $18.35 | $33.32 |
| February 2012 | $17.63 | $32 |
| January 2012 | $18 | $33.09 |
| December 2011 | $16.14 | $29.67 |
| November 2011 | $15.68 | $28.84 |
| October 2011 | $16.62 | $30.98 |
| September 2011 | $15.16 | $28.26 |
| August 2011 | $17.58 | $32.76 |
| July 2011 | $18.20 | $34.43 |
| June 2011 | $17.52 | $33.13 |
| May 2011 | $19.08 | $36.08 |
| April 2011 | $19.28 | $36.90 |
| March 2011 | $18.30 | $35.01 |
| February 2011 | $17.73 | $33.93 |
| January 2011 | $16.91 | $32.77 |
| December 2010 | $16.43 | $31.85 |
| November 2010 | $15.74 | $30.51 |
| October 2010 | $16.87 | $33.12 |
| September 2010 | $16.54 | $32.47 |
| August 2010 | $15.93 | $31.28 |
| July 2010 | $15.73 | $31.31 |
| June 2010 | $13.95 | $27.76 |
| May 2010 | $14.80 | $29.46 |
| April 2010 | $15.85 | $31.97 |
| March 2010 | $15.73 | $31.73 |
| February 2010 | $14.40 | $29.05 |
| January 2010 | $14.76 | $30.21 |
| December 2009 | $16.29 | $33.35 |
| November 2009 | $14.95 | $30.61 |
| October 2009 | $13.25 | $27.52 |
| September 2009 | $15.14 | $31.45 |
| August 2009 | $14.14 | $29.37 |
| July 2009 | $12.16 | $25.61 |
| June 2009 | $10.62 | $22.37 |
| May 2009 | $10.74 | $22.62 |
| April 2009 | $11.16 | $23.99 |
| March 2009 | $9.96 | $21.42 |
| February 2009 | $8.78 | $18.89 |
| January 2009 | $10.29 | $22.56 |
| December 2008 | $12.48 | $27.36 |
| November 2008 | $10.89 | $23.88 |
| October 2008 | $11.08 | $24.82 |
| September 2008 | $15.88 | $35.56 |
| August 2008 | $16.20 | $36.27 |
| July 2008 | $16.11 | $36.50 |
| June 2008 | $13.87 | $31.42 |
| May 2008 | $15.89 | $36 |
| April 2008 | $15.28 | $35.04 |
| March 2008 | $13.55 | $31.07 |
| February 2008 | $12.85 | $29.48 |
| January 2008 | $12.84 | $29.88 |
| December 2007 | $12.62 | $29.38 |
| November 2007 | $13.63 | $31.73 |
| October 2007 | $15.27 | $35.96 |
| September 2007 | $15.57 | $36.67 |
| August 2007 | $15.15 | $35.69 |
| July 2007 | $13.64 | $32.53 |
| June 2007 | $15.73 | $37.50 |
| May 2007 | $18.38 | $43.84 |
| April 2007 | $16.93 | $40.78 |
| March 2007 | $16.40 | $39.49 |
| February 2007 | $18.41 | $44.35 |
| January 2007 | $17.98 | $43.70 |
| December 2006 | $16.77 | $40.76 |
| November 2006 | $16.78 | $40.80 |
| October 2006 | $15.56 | $38.20 |
| September 2006 | $15.15 | $37.21 |
| August 2006 | $15.37 | $37.74 |
| July 2006 | $14.99 | $37.24 |
| June 2006 | $14.57 | $36.18 |
| May 2006 | $12.48 | $31 |
| April 2006 | $12.53 | $31.54 |
| March 2006 | $13.40 | $33.73 |
| February 2006 | $12.85 | $32.35 |
| January 2006 | $12.36 | $31.54 |
| December 2005 | $11.15 | $28.45 |
| November 2005 | $11.30 | $28.83 |
| October 2005 | $10.90 | $28.21 |
| September 2005 | $11.40 | $29.51 |
| August 2005 | $11.93 | $30.88 |
| July 2005 | $12.07 | $31.65 |
| June 2005 | $11.34 | $29.76 |
| May 2005 | $10.49 | $27.52 |
| April 2005 | $10.56 | $28.13 |
| March 2005 | $10.07 | $26.82 |
| February 2005 | $9.68 | $25.79 |
| January 2005 | $9.04 | $24.50 |
| December 2004 | $10.23 | $27.70 |
| November 2004 | $9.55 | $25.87 |
| October 2004 | $9.01 | $24.81 |
| September 2004 | $8.94 | $24.61 |
| August 2004 | $8.94 | $24.60 |
| July 2004 | $8.28 | $23.20 |
| June 2004 | $8.38 | $23.50 |
| May 2004 | $8.11 | $22.73 |
| April 2004 | $7.90 | $22.55 |
| March 2004 | $9.18 | $26.21 |
| February 2004 | $9.03 | $25.77 |
| January 2004 | $9.42 | $27.30 |
| December 2003 | $8.77 | $25.40 |
| November 2003 | $8.47 | $24.54 |
| October 2003 | $8.42 | $24.80 |
| September 2003 | $8.10 | $23.86 |
| August 2003 | $7.79 | $22.95 |
| July 2003 | $7.71 | $23.14 |
| June 2003 | $7.43 | $22.30 |
| May 2003 | $7.12 | $21.37 |
| April 2003 | $6.61 | $20.25 |
| March 2003 | $6.67 | $20.44 |
| February 2003 | $6.86 | $21.01 |
| January 2003 | $7.05 | $22.18 |
| December 2002 | $7.03 | $22.10 |
| November 2002 | $6.48 | $20.40 |
| October 2002 | $6.17 | $20 |
| September 2002 | $7.22 | $23.40 |
| August 2002 | $7.38 | $23.90 |
| July 2002 | $8.04 | $26.65 |
| June 2002 | $7.84 | $26 |
| May 2002 | $8.11 | $26.88 |
| April 2002 | $8.31 | $28.12 |
| March 2002 | $8.30 | $28.09 |
| February 2002 | $7.92 | $26.79 |
| January 2002 | $7.68 | $26.55 |
| December 2001 | $7.51 | $25.95 |
| November 2001 | $7.35 | $25.40 |
| October 2001 | $6.66 | $23.60 |
| September 2001 | $6.99 | $24.75 |
| August 2001 | $7.14 | $25.27 |
| July 2001 | $7.06 | $25.55 |
| June 2001 | $7.36 | $26.65 |
| May 2001 | $6.89 | $24.95 |
| April 2001 | $6.94 | $25.70 |
| March 2001 | $6.66 | $24.65 |
| February 2001 | $6.73 | $24.90 |
| January 2001 | $6.84 | $25.90 |
| December 2000 | $6.57 | $24.88 |
| November 2000 | $5.76 | $21.81 |
| October 2000 | $5.57 | $21.62 |
| September 2000 | $6.08 | $23.62 |
| August 2000 | $6.20 | $24.06 |
| July 2000 | $6.80 | $27 |
| June 2000 | $6.04 | $24 |
| May 2000 | $6.06 | $24.06 |
| April 2000 | $5.58 | $22.69 |
| March 2000 | $5.26 | $21.38 |
| February 2000 | $5.15 | $20.94 |
| January 2000 | $5.46 | $22.75 |
| December 1999 | $5.67 | $23.62 |
| November 1999 | $5.28 | $22 |
| October 1999 | $5.73 | $24.44 |
| September 1999 | $6.07 | $25.88 |
| August 1999 | $5.82 | $24.81 |
| July 1999 | $5.38 | $23.50 |
| June 1999 | $6.28 | $27.44 |
| May 1999 | $6.04 | $26.38 |
| April 1999 | $5.77 | $25.75 |
| March 1999 | $5.28 | $23.56 |
| February 1999 | $5.37 | $23.94 |
| January 1999 | $5.29 | $24.12 |
| December 1998 | $5.64 | $25.75 |
| November 1998 | $5.96 | $27.19 |
| October 1998 | $6.01 | $27.94 |
| September 1998 | $5.97 | $27.75 |
| August 1998 | $5.47 | $25.44 |
| July 1998 | $6.54 | $30.94 |
| June 1998 | $6.82 | $32.31 |
| May 1998 | $6.97 | $33 |
| April 1998 | $7.08 | $34 |
| March 1998 | $7.35 | $35.31 |
| February 1998 | $7.25 | $34.81 |
| January 1998 | $7.42 | $36.19 |
| December 1997 | $7.63 | $37.19 |
| November 1997 | $7.37 | $35.94 |
| October 1997 | $6.97 | $34.50 |
| September 1997 | $7.15 | $35.38 |
| August 1997 | $6.57 | $32.50 |
| July 1997 | $6.64 | $33.38 |
| June 1997 | $6.40 | $32.19 |
| May 1997 | $6.02 | $30.25 |
| April 1997 | $6.15 | $31.38 |
| March 1997 | $6.56 | $33.50 |
| February 1997 | $6.76 | $34.50 |
| January 1997 | $6.76 | $35 |
| December 1996 | $6.52 | $33.75 |
| November 1996 | $5.94 | $30.75 |
| October 1996 | $5.47 | $28.75 |
| September 1996 | $5.78 | $30.38 |
| August 1996 | $5.66 | $29.75 |
| July 1996 | $5.16 | $27.62 |
| June 1996 | $5.16 | $27.62 |
| May 1996 | $5.49 | $29.38 |
| April 1996 | $5.57 | $30.25 |
| March 1996 | $5.13 | $27.88 |
| February 1996 | $5.52 | $30 |
| January 1996 | $5.53 | $30.50 |
| December 1995 | $5.12 | $28.25 |
| November 1995 | $4.78 | $26.38 |
| October 1995 | $4.75 | $26.62 |
| September 1995 | $4.71 | $26.38 |
| August 1995 | $4.46 | $25 |
| July 1995 | $4.43 | $25.25 |
| June 1995 | $4.47 | $25.50 |
| May 1995 | $4.23 | $24.12 |
| April 1995 | $3.78 | $22 |
| March 1995 | $3.78 | $22 |
| February 1995 | $3.57 | $20.75 |
| January 1995 | $3.61 | $21 |
| December 1994 | $3.65 | $21.62 |
| November 1994 | $3.18 | $18.88 |
| October 1994 | $3.48 | $20.62 |
| September 1994 | $3.47 | $21 |
| August 1994 | $3.45 | $20.88 |
| July 1994 | $3.36 | $20.38 |
| June 1994 | $3.28 | $19.88 |
HIW
Price: $25.90
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 7.72%
Payout Ratio: 155.04%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 1.39 USD
P/E Ratio: 17.23
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 289644
Ebitda: 135.9 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 1.64%
DGR5: 3.46%
DGR10: 2.38%
DGR20: -0.18%