Highwoods Properties Inc. (HIW)
29.07
-0.06 (-0.21%)
At close: Mar 03, 2025, 3:59 PM
29.09
0.05%
After-hours: Mar 03, 2025, 07:00 PM EST
HIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.06 | 29.76 | 28.94 | 29.09 | -0.04 | -0.14% | 940,728 |
| Feb 28, 2025 | 28.82 | 29.15 | 28.69 | 29.13 | 0.33 | 1.15% | 1,379,644 |
| Feb 27, 2025 | 28.80 | 29.17 | 28.63 | 28.80 | 0.07 | 0.24% | 1,011,900 |
| Feb 26, 2025 | 29.01 | 29.30 | 28.71 | 28.73 | -0.16 | -0.55% | 892,142 |
| Feb 25, 2025 | 29.06 | 29.49 | 28.88 | 28.89 | -0.07 | -0.24% | 1,179,700 |
| Feb 24, 2025 | 29.35 | 29.53 | 28.96 | 28.96 | -0.26 | -0.89% | 1,279,900 |
| Feb 21, 2025 | 29.59 | 29.69 | 29.04 | 29.22 | -0.23 | -0.78% | 1,289,710 |
| Feb 20, 2025 | 29.03 | 29.61 | 28.98 | 29.45 | 0.46 | 1.59% | 1,439,700 |
| Feb 19, 2025 | 28.60 | 29.30 | 28.51 | 28.99 | 0.15 | 0.52% | 914,529 |
| Feb 18, 2025 | 28.71 | 29.08 | 28.51 | 28.84 | -0.34 | -1.17% | 932,000 |
| Feb 14, 2025 | 29.33 | 29.72 | 29.18 | 29.18 | -0.08 | -0.27% | 1,169,844 |
| Feb 13, 2025 | 28.50 | 29.28 | 28.41 | 29.26 | 0.78 | 2.74% | 1,028,068 |
| Feb 12, 2025 | 28.51 | 28.80 | 27.40 | 28.48 | -0.57 | -1.96% | 1,589,629 |
| Feb 11, 2025 | 28.75 | 29.07 | 28.55 | 29.05 | 0.16 | 0.55% | 1,361,884 |
| Feb 10, 2025 | 29.42 | 29.51 | 28.75 | 28.89 | -0.54 | -1.83% | 1,063,900 |
| Feb 7, 2025 | 29.27 | 29.46 | 28.88 | 29.43 | 0.16 | 0.55% | 703,400 |
| Feb 6, 2025 | 29.27 | 29.29 | 28.81 | 29.27 | 0.26 | 0.90% | 798,000 |
| Feb 5, 2025 | 29.44 | 29.44 | 28.44 | 29.01 | -0.12 | -0.41% | 794,005 |
| Feb 4, 2025 | 29.30 | 29.51 | 28.75 | 29.13 | -0.27 | -0.92% | 1,876,231 |
| Feb 3, 2025 | 29.10 | 29.85 | 28.92 | 29.40 | -0.39 | -1.31% | 713,000 |
| Jan 31, 2025 | 29.55 | 30.04 | 29.38 | 29.79 | 0.23 | 0.78% | 1,033,800 |
| Jan 30, 2025 | 29.00 | 29.99 | 28.95 | 29.56 | 1.03 | 3.61% | 869,500 |
| Jan 29, 2025 | 29.14 | 29.29 | 28.33 | 28.53 | -0.74 | -2.53% | 743,900 |
| Jan 28, 2025 | 29.85 | 30.04 | 29.17 | 29.27 | -0.58 | -1.94% | 841,706 |
| Jan 27, 2025 | 29.27 | 30.09 | 29.27 | 29.85 | 0.44 | 1.50% | 1,194,300 |
| Jan 24, 2025 | 29.28 | 29.87 | 29.27 | 29.41 | 0.04 | 0.14% | 871,556 |
| Jan 23, 2025 | 30.04 | 30.04 | 29.16 | 29.37 | -0.70 | -2.33% | 1,134,800 |
| Jan 22, 2025 | 30.27 | 30.46 | 29.86 | 30.07 | -0.41 | -1.35% | 574,900 |
| Jan 21, 2025 | 30.29 | 30.56 | 30.18 | 30.48 | 0.26 | 0.86% | 432,414 |
| Jan 17, 2025 | 30.00 | 30.38 | 29.79 | 30.22 | 0.45 | 1.51% | 575,600 |
| Jan 16, 2025 | 29.49 | 30.07 | 29.49 | 29.77 | 0.20 | 0.68% | 585,111 |
| Jan 15, 2025 | 30.05 | 30.29 | 29.46 | 29.57 | 0.29 | 0.99% | 854,000 |
| Jan 14, 2025 | 28.98 | 29.46 | 28.98 | 29.28 | 0.44 | 1.53% | 1,112,586 |
| Jan 13, 2025 | 28.24 | 28.85 | 28.15 | 28.84 | 0.50 | 1.76% | 576,200 |
| Jan 10, 2025 | 28.68 | 28.80 | 28.15 | 28.34 | -0.95 | -3.24% | 748,617 |
| Jan 8, 2025 | 29.00 | 29.36 | 28.69 | 29.29 | 0.06 | 0.21% | 674,100 |
| Jan 7, 2025 | 30.13 | 30.40 | 28.99 | 29.23 | -0.68 | -2.27% | 1,092,900 |
| Jan 6, 2025 | 30.76 | 30.85 | 29.90 | 29.91 | -0.87 | -2.83% | 587,503 |
| Jan 3, 2025 | 30.68 | 30.89 | 30.45 | 30.78 | 0.12 | 0.39% | 815,300 |
| Jan 2, 2025 | 30.49 | 30.79 | 30.31 | 30.66 | 0.08 | 0.26% | 731,100 |
| Dec 31, 2024 | 30.39 | 30.63 | 30.22 | 30.58 | 0.46 | 1.53% | 650,419 |
| Dec 30, 2024 | 30.04 | 30.18 | 29.73 | 30.12 | -0.22 | -0.73% | 620,300 |
| Dec 27, 2024 | 30.46 | 30.73 | 30.20 | 30.34 | -0.26 | -0.85% | 602,320 |
| Dec 26, 2024 | 30.24 | 30.77 | 30.22 | 30.60 | 0.14 | 0.46% | 628,502 |
| Dec 24, 2024 | 30.28 | 30.58 | 30.13 | 30.46 | 0.16 | 0.53% | 532,900 |
| Dec 23, 2024 | 30.05 | 30.49 | 29.78 | 30.30 | 0.22 | 0.73% | 962,313 |
| Dec 20, 2024 | 29.41 | 30.34 | 29.32 | 30.08 | 0.71 | 2.42% | 3,633,700 |
| Dec 19, 2024 | 29.77 | 30.27 | 29.30 | 29.37 | -0.27 | -0.91% | 1,459,928 |
| Dec 18, 2024 | 31.36 | 31.58 | 29.44 | 29.64 | -1.61 | -5.15% | 1,448,023 |
| Dec 17, 2024 | 31.08 | 31.42 | 31.03 | 31.25 | -0.07 | -0.22% | 642,100 |