Highwoods Properties Inc (HIW) Historical Stock Data
30.49 ↑0.60 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIW is up 0.11% a day on average. There have been 16 days where Highwoods Properties Inc closed green and 14 days where HIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 29.84 | 30.49 | ↑$0.65 (2.18%) | 29.77 | 30.54 | 713.61K |
| 2025-05-14 | 30.35 | 29.89 | ↓$0.46 (-1.52%) | 29.85 | 30.52 | 1.40M |
| 2025-05-13 | 30.58 | 30.46 | ↓$0.12 (-0.39%) | 29.89 | 30.58 | 654.86K |
| 2025-05-12 | 30.63 | 30.41 | ↓$0.22 (-0.72%) | 30.31 | 30.99 | 834.52K |
| 2025-05-09 | 29.62 | 29.97 | ↑$0.35 (1.18%) | 29.47 | 30.08 | 687.55K |
| 2025-05-08 | 29.24 | 29.49 | ↑$0.25 (0.85%) | 28.86 | 29.77 | 0.94M |
| 2025-05-07 | 29.36 | 29.09 | ↓$0.27 (-0.92%) | 28.88 | 29.47 | 0.96M |
| 2025-05-06 | 28.97 | 29.19 | ↑$0.22 (0.76%) | 28.66 | 29.35 | 797.49K |
| 2025-05-05 | 28.98 | 29.19 | ↑$0.21 (0.72%) | 28.98 | 29.72 | 0.92M |
| 2025-05-02 | 28.96 | 29.18 | ↑$0.22 (0.76%) | 28.80 | 29.28 | 1.10M |
| 2025-05-01 | 28.28 | 28.66 | ↑$0.38 (1.34%) | 28.15 | 29.19 | 1.28M |
| 2025-04-30 | 28.84 | 28.44 | ↓$0.40 (-1.39%) | 26.91 | 28.84 | 2.23M |
| 2025-04-29 | 28.15 | 27.73 | ↓$0.42 (-1.49%) | 27.55 | 28.28 | 1.64M |
| 2025-04-28 | 28.12 | 28.41 | ↑$0.29 (1.03%) | 27.98 | 28.55 | 853.50K |
| 2025-04-25 | 28.22 | 28.22 | ↑$0.00 (0.00%) | 27.81 | 28.31 | 648.99K |
| 2025-04-24 | 28.02 | 28.29 | ↑$0.27 (0.96%) | 27.87 | 28.43 | 701.84K |
| 2025-04-23 | 28.50 | 28.08 | ↓$0.42 (-1.47%) | 27.92 | 28.86 | 721.94K |
| 2025-04-22 | 27.54 | 27.69 | ↑$0.15 (0.54%) | 27.40 | 28.02 | 752.60K |
| 2025-04-21 | 27.22 | 27.10 | ↓$0.12 (-0.44%) | 26.61 | 27.42 | 830.23K |
| 2025-04-17 | 27.52 | 27.57 | ↑$0.05 (0.18%) | 27.31 | 27.88 | 623.53K |
| 2025-04-16 | 27.53 | 27.29 | ↓$0.24 (-0.87%) | 27.14 | 27.81 | 686.94K |
| 2025-04-15 | 27.05 | 27.48 | ↑$0.43 (1.59%) | 26.90 | 27.65 | 586.90K |
| 2025-04-14 | 26.81 | 27.15 | ↑$0.34 (1.27%) | 26.57 | 27.38 | 625.89K |
| 2025-04-11 | 25.89 | 26.41 | ↑$0.52 (2.01%) | 25.32 | 26.49 | 669.47K |
| 2025-04-10 | 26.32 | 26.08 | ↓$0.24 (-0.91%) | 25.30 | 26.55 | 781.43K |
| 2025-04-09 | 24.78 | 26.92 | ↑$2.14 (8.64%) | 24.19 | 27.16 | 1.23M |
| 2025-04-08 | 26.78 | 25.31 | ↓$1.47 (-5.49%) | 25.02 | 27.12 | 1.16M |
| 2025-04-07 | 26.17 | 26.15 | ↓$0.02 (-0.08%) | 25.54 | 27.77 | 1.60M |
| 2025-04-04 | 27.28 | 27.13 | ↓$0.15 (-0.55%) | 26.25 | 27.58 | 1.56M |
| 2025-04-03 | 29.22 | 27.91 | ↓$1.31 (-4.48%) | 27.85 | 29.34 | 788.55K |
Create an account or log in to view more rows.
$HIW Another boring day I believe
$HIW hold
$HIW when's the offering?
$HIW Monday will be very interesting.
$HIW BULLS ALPHA
BEARS BETA
$HIW Don't hold!!! Buy it
$HIW choo choo
$HIW hang tight
ignore fud and buy dips if you can
everyone be okay????
$HIW we need one good push to moon this.
$HIW time will come