Highwoods Properties Inc.

30.07
-0.41 (-1.35%)
At close: Jan 22, 2025, 3:59 PM
30.07
0.02%
After-hours Jan 22, 2025, 07:00 PM EST

HIW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 30.27 30.46 29.86 30.07 -0.41 -1.35% 562,981
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
Dec 16, 2024 31.00 31.69 30.93 31.32 0.25 0.80% 835,826
Dec 13, 2024 30.69 31.19 30.40 31.07 0.29 0.94% 519,723
Dec 12, 2024 30.64 31.09 30.51 30.78 0.13 0.42% 582,100
Dec 11, 2024 30.98 31.04 30.52 30.65 -0.04 -0.13% 1,373,200
Dec 10, 2024 31.65 31.67 30.60 30.69 -1.04 -3.28% 1,180,204
Dec 9, 2024 31.73 32.11 31.66 31.73 0.11 0.35% 721,531
Dec 6, 2024 31.88 31.88 31.50 31.62 -0.02 -0.06% 668,307
Dec 5, 2024 31.46 31.73 31.26 31.64 0.11 0.35% 994,400
Dec 4, 2024 31.10 31.62 31.06 31.53 0.36 1.15% 814,164
Dec 3, 2024 31.79 31.86 31.11 31.17 -0.55 -1.73% 658,435
Dec 2, 2024 32.40 32.46 31.58 31.72 -0.74 -2.28% 1,005,300
Nov 29, 2024 32.61 32.81 32.32 32.46 0.01 0.03% 435,727
Nov 27, 2024 32.73 33.11 32.41 32.45 0.01 0.03% 483,445
Nov 26, 2024 32.20 32.52 31.99 32.44 0.10 0.31% 687,400
Nov 25, 2024 32.20 32.54 32.11 32.34 0.38 1.19% 1,203,500
Nov 22, 2024 31.94 32.21 31.83 31.96 0.07 0.22% 1,479,632
Nov 21, 2024 31.70 32.12 31.59 31.89 0.28 0.89% 1,178,800
Nov 20, 2024 31.22 31.61 30.91 31.61 0.15 0.48% 1,076,500
Nov 19, 2024 31.26 31.55 31.12 31.46 0.07 0.22% 895,500
Nov 18, 2024 31.00 31.53 30.98 31.39 -0.27 -0.85% 721,700
Nov 15, 2024 31.82 31.93 31.54 31.66 -0.16 -0.50% 835,602
Nov 14, 2024 32.33 32.40 31.79 31.82 -0.38 -1.18% 1,371,500
Nov 13, 2024 32.56 32.76 32.01 32.20 -0.07 -0.22% 1,012,900
Nov 12, 2024 32.92 33.42 32.25 32.27 -0.92 -2.77% 1,226,142
Nov 11, 2024 33.99 34.22 33.18 33.19 -0.60 -1.78% 1,416,600
Nov 8, 2024 33.94 34.00 33.69 33.79 -0.03 -0.09% 1,427,230
Nov 7, 2024 33.43 33.93 33.31 33.82 0.15 0.45% 1,658,543