Highwoods Properties Inc.

28.43
-1.42 (-4.76%)
At close: Apr 03, 2025, 12:56 PM

Highwoods Properties Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 29.27 29.94 29.27 29.84 0.34 1.15% 520,094
Apr 1, 2025 29.76 29.80 29.14 29.50 -0.14 -0.47% 1,012,400
Mar 31, 2025 29.17 29.90 29.07 29.64 0.42 1.44% 1,151,307
Mar 28, 2025 29.21 29.37 28.98 29.22 0.18 0.62% 856,418
Mar 27, 2025 29.48 29.64 28.95 29.04 -0.30 -1.02% 682,800
Mar 26, 2025 29.35 29.74 29.12 29.34 0.09 0.31% 528,744
Mar 25, 2025 29.47 29.54 28.94 29.25 -0.07 -0.24% 884,600
Mar 24, 2025 29.03 29.49 28.85 29.32 0.53 1.84% 1,075,000
Mar 21, 2025 28.74 29.08 28.27 28.79 -0.11 -0.38% 1,788,900
Mar 20, 2025 28.87 29.15 28.71 28.90 -0.06 -0.21% 1,029,600
Mar 19, 2025 28.58 29.27 28.53 28.96 0.24 0.84% 779,012
Mar 18, 2025 28.84 29.01 28.46 28.72 -0.29 -1.00% 1,039,400
Mar 17, 2025 28.65 29.33 28.52 29.01 0.82 2.91% 954,800
Mar 14, 2025 28.00 28.32 27.75 28.19 0.50 1.81% 1,079,800
Mar 13, 2025 28.49 28.81 27.63 27.69 -0.81 -2.84% 1,069,000
Mar 12, 2025 28.69 29.12 28.44 28.50 -0.27 -0.94% 1,731,800
Mar 11, 2025 29.40 29.53 28.41 28.77 -0.51 -1.74% 1,871,124
Mar 10, 2025 29.39 29.93 29.00 29.28 -0.16 -0.54% 2,015,327
Mar 7, 2025 28.48 29.56 28.38 29.44 0.95 3.33% 1,509,900
Mar 6, 2025 28.52 28.83 28.16 28.49 -0.33 -1.15% 1,551,621
Mar 5, 2025 28.00 28.85 27.82 28.82 0.74 2.64% 1,070,225
Mar 4, 2025 28.91 29.07 28.07 28.08 -1.01 -3.47% 895,830
Mar 3, 2025 29.06 29.76 28.94 29.09 -0.04 -0.14% 1,220,800
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