Highwoods Properties, Inc. ( HIW) - Price History
Monthly price history for HIW (Highwoods Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $33.08 | $33.08 |
| June 2026 | $30.16 | $30.16 |
| May 2026 | $26.10 | $26.10 |
| April 2026 | $23.83 | $24.31 |
| March 2026 | $20.99 | $21.41 |
| February 2026 | $22.05 | $22.49 |
| January 2026 | $24.79 | $25.85 |
| December 2025 | $24.77 | $25.82 |
| November 2025 | $26.66 | $27.80 |
| October 2025 | $26.99 | $28.63 |
| September 2025 | $30 | $31.82 |
| August 2025 | $29.72 | $31.53 |
| July 2025 | $26.88 | $29.01 |
| June 2025 | $28.81 | $31.09 |
| May 2025 | $27.52 | $29.70 |
| April 2025 | $25.93 | $28.44 |
| March 2025 | $27.02 | $29.64 |
| February 2025 | $26.56 | $29.13 |
| January 2025 | $26.69 | $29.79 |
| December 2024 | $27.40 | $30.58 |
| November 2024 | $29.08 | $32.46 |
| October 2024 | $29.58 | $33.54 |
| September 2024 | $29.55 | $33.51 |
| August 2024 | $28.41 | $32.22 |
| July 2024 | $26.88 | $30.97 |
| June 2024 | $22.80 | $26.27 |
| May 2024 | $22.54 | $25.97 |
| April 2024 | $22.32 | $26.20 |
| March 2024 | $22.30 | $26.18 |
| February 2024 | $20.82 | $24.45 |
| January 2024 | $19.15 | $22.97 |
| December 2023 | $19.14 | $22.96 |
| November 2023 | $15.80 | $18.95 |
| October 2023 | $14.52 | $17.89 |
| September 2023 | $16.73 | $20.61 |
| August 2023 | $19.34 | $23.83 |
| July 2023 | $20.06 | $25.27 |
| June 2023 | $18.98 | $23.91 |
| May 2023 | $16.42 | $20.68 |
| April 2023 | $17.76 | $22.92 |
| March 2023 | $17.96 | $23.19 |
| February 2023 | $20.53 | $26.50 |
| January 2023 | $23.12 | $30.37 |
| December 2022 | $21.30 | $27.98 |
| November 2022 | $22.69 | $29.80 |
| October 2022 | $21.12 | $28.23 |
| September 2022 | $20.17 | $26.96 |
| August 2022 | $22.75 | $30.41 |
| July 2022 | $26.22 | $35.57 |
| June 2022 | $25.20 | $34.19 |
| May 2022 | $28.96 | $39.29 |
| April 2022 | $29.72 | $40.84 |
| March 2022 | $33.28 | $45.74 |
| February 2022 | $31.72 | $43.60 |
| January 2022 | $31.02 | $43.12 |
| December 2021 | $32.08 | $44.59 |
| November 2021 | $31.08 | $43.20 |
| October 2021 | $31.91 | $44.84 |
| September 2021 | $31.21 | $43.86 |
| August 2021 | $32.52 | $45.69 |
| July 2021 | $33.57 | $47.69 |
| June 2021 | $31.80 | $45.17 |
| May 2021 | $32.16 | $45.68 |
| April 2021 | $31.18 | $44.79 |
| March 2021 | $29.89 | $42.94 |
| February 2021 | $27.82 | $39.96 |
| January 2021 | $25.79 | $37.49 |
| December 2020 | $27.27 | $39.63 |
| November 2020 | $26.35 | $38.30 |
| October 2020 | $20.20 | $29.77 |
| September 2020 | $22.78 | $33.57 |
| August 2020 | $25.28 | $37.26 |
| July 2020 | $25.69 | $38.34 |
| June 2020 | $25.01 | $37.33 |
| May 2020 | $25.64 | $38.27 |
| April 2020 | $25.62 | $38.81 |
| March 2020 | $23.38 | $35.42 |
| February 2020 | $29.62 | $44.88 |
| January 2020 | $32.77 | $50.11 |
| December 2019 | $31.99 | $48.91 |
| November 2019 | $31.75 | $48.55 |
| October 2019 | $30.30 | $46.80 |
| September 2019 | $29.09 | $44.94 |
| August 2019 | $27.97 | $43.21 |
| July 2019 | $29.03 | $45.33 |
| June 2019 | $26.45 | $41.30 |
| May 2019 | $28.09 | $43.86 |
| April 2019 | $28.25 | $44.58 |
| March 2019 | $29.64 | $46.78 |
| February 2019 | $29.34 | $46.31 |
| January 2019 | $27.80 | $44.32 |
| December 2018 | $24.27 | $38.69 |
| November 2018 | $27.20 | $43.37 |
| October 2018 | $26.47 | $42.64 |
| September 2018 | $29.33 | $47.26 |
| August 2018 | $30.87 | $49.74 |
| July 2018 | $30.20 | $49.11 |
| June 2018 | $31.20 | $50.73 |
| May 2018 | $29.41 | $47.83 |
| April 2018 | $26.79 | $44.02 |
| March 2018 | $26.67 | $43.82 |
| February 2018 | $26.18 | $43.01 |
| January 2018 | $28.83 | $47.88 |
| December 2017 | $30.65 | $50.91 |
| November 2017 | $30.58 | $50.79 |
| October 2017 | $30.48 | $51.05 |
| September 2017 | $31.10 | $52.09 |
| August 2017 | $31.18 | $52.23 |
| July 2017 | $30.49 | $51.52 |
| June 2017 | $30.01 | $50.71 |
| May 2017 | $29.82 | $50.40 |
| April 2017 | $29.84 | $50.88 |
| March 2017 | $28.82 | $49.13 |
| February 2017 | $30.79 | $52.49 |
| January 2017 | $29.89 | $51.41 |
| December 2016 | $29.65 | $51.01 |
| November 2016 | $27.50 | $48.06 |
| October 2016 | $28.14 | $49.63 |
| September 2016 | $29.56 | $52.12 |
| August 2016 | $30.08 | $53.04 |
| July 2016 | $31.35 | $55.72 |
| June 2016 | $29.71 | $52.80 |
| May 2016 | $27.38 | $48.66 |
| April 2016 | $26.06 | $46.73 |
| March 2016 | $26.66 | $47.81 |
| February 2016 | $24.29 | $43.55 |
| January 2016 | $23.34 | $42.29 |
| December 2015 | $24.06 | $43.60 |
| November 2015 | $24.04 | $43.56 |
| October 2015 | $23.74 | $43.45 |
| September 2015 | $21.17 | $38.75 |
| August 2015 | $20.73 | $37.94 |
| July 2015 | $22.89 | $42.33 |
| June 2015 | $21.61 | $39.95 |
| May 2015 | $22.69 | $41.95 |
| April 2015 | $23.05 | $43.04 |
| March 2015 | $24.51 | $45.78 |
| February 2015 | $24.42 | $45.61 |
| January 2015 | $24.94 | $47 |
| December 2014 | $23.50 | $44.28 |
| November 2014 | $22.90 | $43.16 |
| October 2014 | $22.52 | $42.87 |
| September 2014 | $20.44 | $38.90 |
| August 2014 | $22.35 | $42.55 |
| July 2014 | $21.88 | $42.07 |
| June 2014 | $21.82 | $41.95 |
| May 2014 | $21.11 | $40.58 |
| April 2014 | $20.77 | $40.35 |
| March 2014 | $19.77 | $38.41 |
| February 2014 | $19.41 | $37.71 |
| January 2014 | $18.90 | $37.14 |
| December 2013 | $18.40 | $36.17 |
| November 2013 | $18.28 | $35.92 |
| October 2013 | $19.42 | $38.60 |
| September 2013 | $17.76 | $35.31 |
| August 2013 | $16.99 | $33.78 |
| July 2013 | $18.03 | $36.28 |
| June 2013 | $17.70 | $35.61 |
| May 2013 | $18.10 | $36.42 |
| April 2013 | $20.17 | $41.03 |
| March 2013 | $19.46 | $39.57 |
| February 2013 | $17.95 | $36.50 |
| January 2013 | $17.50 | $36 |
| December 2012 | $16.26 | $33.45 |
| November 2012 | $15.67 | $32.24 |
| October 2012 | $15.47 | $32.25 |
| September 2012 | $15.65 | $32.62 |
| August 2012 | $15.64 | $32.61 |
| July 2012 | $16.04 | $33.87 |
| June 2012 | $15.94 | $33.65 |
| May 2012 | $15.28 | $32.26 |
| April 2012 | $16.24 | $34.73 |
| March 2012 | $15.58 | $33.32 |
| February 2012 | $14.96 | $32 |
| January 2012 | $15.28 | $33.09 |
| December 2011 | $13.70 | $29.67 |
| November 2011 | $13.31 | $28.84 |
| October 2011 | $14.11 | $30.98 |
| September 2011 | $12.87 | $28.26 |
| August 2011 | $14.92 | $32.76 |
| July 2011 | $15.45 | $34.43 |
| June 2011 | $14.86 | $33.13 |
| May 2011 | $16.19 | $36.08 |
| April 2011 | $16.36 | $36.90 |
| March 2011 | $15.52 | $35.01 |
| February 2011 | $15.04 | $33.93 |
| January 2011 | $14.34 | $32.77 |
| December 2010 | $13.94 | $31.85 |
| November 2010 | $13.35 | $30.51 |
| October 2010 | $14.30 | $33.12 |
| September 2010 | $14.02 | $32.47 |
| August 2010 | $13.51 | $31.28 |
| July 2010 | $13.34 | $31.31 |
| June 2010 | $11.82 | $27.76 |
| May 2010 | $12.55 | $29.46 |
| April 2010 | $13.43 | $31.97 |
| March 2010 | $13.33 | $31.73 |
| February 2010 | $12.21 | $29.05 |
| January 2010 | $12.50 | $30.21 |
| December 2009 | $13.80 | $33.35 |
| November 2009 | $12.67 | $30.61 |
| October 2009 | $11.23 | $27.52 |
| September 2009 | $12.83 | $31.45 |
| August 2009 | $11.98 | $29.37 |
| July 2009 | $10.30 | $25.61 |
| June 2009 | $9 | $22.37 |
| May 2009 | $9.10 | $22.62 |
| April 2009 | $9.45 | $23.99 |
| March 2009 | $8.43 | $21.42 |
| February 2009 | $7.44 | $18.89 |
| January 2009 | $8.71 | $22.56 |
| December 2008 | $10.56 | $27.36 |
| November 2008 | $9.22 | $23.88 |
| October 2008 | $9.38 | $24.82 |
| September 2008 | $13.44 | $35.56 |
| August 2008 | $13.70 | $36.27 |
| July 2008 | $13.63 | $36.50 |
| June 2008 | $11.73 | $31.42 |
| May 2008 | $13.44 | $36 |
| April 2008 | $12.92 | $35.04 |
| March 2008 | $11.46 | $31.07 |
| February 2008 | $10.87 | $29.48 |
| January 2008 | $10.86 | $29.88 |
| December 2007 | $10.67 | $29.38 |
| November 2007 | $11.53 | $31.73 |
| October 2007 | $12.91 | $35.96 |
| September 2007 | $13.16 | $36.67 |
| August 2007 | $12.81 | $35.69 |
| July 2007 | $11.53 | $32.53 |
| June 2007 | $13.29 | $37.50 |
| May 2007 | $15.54 | $43.84 |
| April 2007 | $14.31 | $40.78 |
| March 2007 | $13.86 | $39.49 |
| February 2007 | $15.56 | $44.35 |
| January 2007 | $15.19 | $43.70 |
| December 2006 | $14.17 | $40.76 |
| November 2006 | $14.18 | $40.80 |
| October 2006 | $13.14 | $38.20 |
| September 2006 | $12.80 | $37.21 |
| August 2006 | $12.98 | $37.74 |
| July 2006 | $12.66 | $37.24 |
| June 2006 | $12.30 | $36.18 |
| May 2006 | $10.54 | $31 |
| April 2006 | $10.58 | $31.54 |
| March 2006 | $11.32 | $33.73 |
| February 2006 | $10.85 | $32.35 |
| January 2006 | $10.44 | $31.54 |
| December 2005 | $9.42 | $28.45 |
| November 2005 | $9.54 | $28.83 |
| October 2005 | $9.20 | $28.21 |
| September 2005 | $9.62 | $29.51 |
| August 2005 | $10.07 | $30.88 |
| July 2005 | $10.18 | $31.65 |
| June 2005 | $9.58 | $29.76 |
| May 2005 | $8.85 | $27.52 |
| April 2005 | $8.91 | $28.13 |
| March 2005 | $8.50 | $26.82 |
| February 2005 | $8.17 | $25.79 |
| January 2005 | $7.63 | $24.50 |
| December 2004 | $8.63 | $27.70 |
| November 2004 | $8.06 | $25.87 |
| October 2004 | $7.60 | $24.81 |
| September 2004 | $7.54 | $24.61 |
| August 2004 | $7.54 | $24.60 |
| July 2004 | $6.98 | $23.20 |
| June 2004 | $7.07 | $23.50 |
| May 2004 | $6.84 | $22.73 |
| April 2004 | $6.66 | $22.55 |
| March 2004 | $7.74 | $26.21 |
| February 2004 | $7.61 | $25.77 |
| January 2004 | $7.94 | $27.30 |
| December 2003 | $7.39 | $25.40 |
| November 2003 | $7.14 | $24.54 |
| October 2003 | $7.09 | $24.80 |
| September 2003 | $6.82 | $23.86 |
| August 2003 | $6.56 | $22.95 |
| July 2003 | $6.49 | $23.14 |
| June 2003 | $6.26 | $22.30 |
| May 2003 | $6 | $21.37 |
| April 2003 | $5.56 | $20.25 |
| March 2003 | $5.62 | $20.44 |
| February 2003 | $5.77 | $21.01 |
| January 2003 | $5.93 | $22.18 |
| December 2002 | $5.91 | $22.10 |
| November 2002 | $5.46 | $20.40 |
| October 2002 | $5.19 | $20 |
| September 2002 | $6.07 | $23.40 |
| August 2002 | $6.20 | $23.90 |
| July 2002 | $6.76 | $26.65 |
| June 2002 | $6.59 | $26 |
| May 2002 | $6.82 | $26.88 |
| April 2002 | $6.98 | $28.12 |
| March 2002 | $6.98 | $28.09 |
| February 2002 | $6.66 | $26.79 |
| January 2002 | $6.45 | $26.55 |
| December 2001 | $6.31 | $25.95 |
| November 2001 | $6.17 | $25.40 |
| October 2001 | $5.60 | $23.60 |
| September 2001 | $5.87 | $24.75 |
| August 2001 | $5.99 | $25.27 |
| July 2001 | $5.92 | $25.55 |
| June 2001 | $6.18 | $26.65 |
| May 2001 | $5.78 | $24.95 |
| April 2001 | $5.83 | $25.70 |
| March 2001 | $5.59 | $24.65 |
| February 2001 | $5.64 | $24.90 |
| January 2001 | $5.74 | $25.90 |
| December 2000 | $5.52 | $24.88 |
| November 2000 | $4.84 | $21.81 |
| October 2000 | $4.67 | $21.62 |
| September 2000 | $5.10 | $23.62 |
| August 2000 | $5.20 | $24.06 |
| July 2000 | $5.70 | $27 |
| June 2000 | $5.06 | $23.98 |
| May 2000 | $5.08 | $24.06 |
| April 2000 | $4.68 | $22.69 |
| March 2000 | $4.41 | $21.38 |
| February 2000 | $4.32 | $20.94 |
| January 2000 | $4.58 | $22.75 |
| December 1999 | $4.75 | $23.62 |
| November 1999 | $4.42 | $22 |
| October 1999 | $4.80 | $24.44 |
| September 1999 | $5.08 | $25.88 |
| August 1999 | $4.87 | $24.81 |
| July 1999 | $4.50 | $23.50 |
| June 1999 | $5.26 | $27.44 |
| May 1999 | $5.06 | $26.38 |
| April 1999 | $4.84 | $25.75 |
| March 1999 | $4.43 | $23.56 |
| February 1999 | $4.50 | $23.94 |
| January 1999 | $4.43 | $24.12 |
| December 1998 | $4.73 | $25.75 |
| November 1998 | $4.99 | $27.19 |
| October 1998 | $5.03 | $27.94 |
| September 1998 | $5 | $27.75 |
| August 1998 | $4.58 | $25.44 |
| July 1998 | $5.47 | $30.94 |
| June 1998 | $5.72 | $32.31 |
| May 1998 | $5.84 | $33 |
| April 1998 | $5.93 | $34 |
| March 1998 | $6.16 | $35.31 |
| February 1998 | $6.07 | $34.81 |
| January 1998 | $6.22 | $36.19 |
| December 1997 | $6.39 | $37.19 |
| November 1997 | $6.18 | $35.94 |
| October 1997 | $5.84 | $34.50 |
| September 1997 | $5.99 | $35.38 |
| August 1997 | $5.50 | $32.50 |
| July 1997 | $5.56 | $33.38 |
| June 1997 | $5.36 | $32.19 |
| May 1997 | $5.04 | $30.25 |
| April 1997 | $5.15 | $31.38 |
| March 1997 | $5.50 | $33.50 |
| February 1997 | $5.66 | $34.50 |
| January 1997 | $5.67 | $35 |
| December 1996 | $5.46 | $33.75 |
| November 1996 | $4.98 | $30.75 |
| October 1996 | $4.58 | $28.75 |
| September 1996 | $4.84 | $30.38 |
| August 1996 | $4.74 | $29.75 |
| July 1996 | $4.33 | $27.62 |
| June 1996 | $4.33 | $27.62 |
| May 1996 | $4.60 | $29.38 |
| April 1996 | $4.66 | $30.25 |
| March 1996 | $4.30 | $27.88 |
| February 1996 | $4.63 | $30 |
| January 1996 | $4.63 | $30.50 |
| December 1995 | $4.29 | $28.25 |
| November 1995 | $4.01 | $26.38 |
| October 1995 | $3.98 | $26.62 |
| September 1995 | $3.94 | $26.38 |
| August 1995 | $3.74 | $25 |
| July 1995 | $3.71 | $25.25 |
| June 1995 | $3.75 | $25.50 |
| May 1995 | $3.55 | $24.12 |
| April 1995 | $3.17 | $22 |
| March 1995 | $3.17 | $22 |
| February 1995 | $2.99 | $20.75 |
| January 1995 | $3.03 | $21 |
| December 1994 | $3.05 | $21.62 |
| November 1994 | $2.66 | $18.88 |
| October 1994 | $2.91 | $20.62 |
| September 1994 | $2.90 | $21 |
| August 1994 | $2.89 | $20.88 |
| July 1994 | $2.82 | $20.38 |
| June 1994 | $2.75 | $19.88 |
HIW
Price: $33.08
52 week price:
Dividend Yield: 6.28%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 141.84%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 0.82 USD
P/E Ratio: 29.83
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 289644
Ebitda: 135.9 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR5: 0.94%
DGR10: 2.20%
DGR20: 1.10%