Highwoods Properties Inc (HIW) Historical Stock Data
31.61 ↑0.15 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIW is down -0.07% a day on average. There have been 15 days where Highwoods Properties Inc closed green and 15 days where HIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.22 | 31.61 | ↑$0.39 (1.25%) | 30.91 | 31.61 | 1.08M |
| 2024-11-19 | 31.26 | 31.46 | ↑$0.20 (0.64%) | 31.12 | 31.55 | 895.48K |
| 2024-11-18 | 31.00 | 31.39 | ↑$0.39 (1.26%) | 30.98 | 31.53 | 721.67K |
| 2024-11-15 | 31.82 | 31.66 | ↓$0.16 (-0.50%) | 31.54 | 31.93 | 835.60K |
| 2024-11-14 | 32.33 | 31.82 | ↓$0.51 (-1.58%) | 31.79 | 32.40 | 1.37M |
| 2024-11-13 | 32.56 | 32.20 | ↓$0.36 (-1.11%) | 32.01 | 32.76 | 1.01M |
| 2024-11-12 | 32.92 | 32.27 | ↓$0.65 (-1.97%) | 32.25 | 33.42 | 1.23M |
| 2024-11-11 | 33.99 | 33.19 | ↓$0.80 (-2.35%) | 33.18 | 34.22 | 1.41M |
| 2024-11-08 | 33.94 | 33.79 | ↓$0.15 (-0.44%) | 33.69 | 34.00 | 1.43M |
| 2024-11-07 | 33.43 | 33.82 | ↑$0.39 (1.17%) | 33.31 | 33.93 | 1.66M |
| 2024-11-06 | 33.70 | 33.67 | ↓$0.03 (-0.09%) | 33.20 | 34.12 | 1.01M |
| 2024-11-05 | 32.86 | 33.27 | ↑$0.41 (1.25%) | 32.81 | 33.59 | 1M |
| 2024-11-04 | 32.60 | 33.04 | ↑$0.44 (1.35%) | 32.43 | 33.04 | 2.01M |
| 2024-11-01 | 33.70 | 32.64 | ↓$1.06 (-3.15%) | 32.55 | 33.80 | 1.20M |
| 2024-10-31 | 34.12 | 33.54 | ↓$0.58 (-1.70%) | 33.53 | 34.30 | 759.01K |
| 2024-10-30 | 34.50 | 34.28 | ↓$0.22 (-0.64%) | 34.18 | 34.81 | 894.94K |
| 2024-10-29 | 34.70 | 34.39 | ↓$0.31 (-0.89%) | 34.28 | 34.81 | 1.17M |
| 2024-10-28 | 35.00 | 34.73 | ↓$0.27 (-0.77%) | 34.72 | 35.39 | 791.40K |
| 2024-10-25 | 35.59 | 34.84 | ↓$0.75 (-2.11%) | 34.70 | 35.68 | 1.04M |
| 2024-10-24 | 35.55 | 35.59 | ↑$0.04 (0.11%) | 35.37 | 35.87 | 1.52M |
| 2024-10-23 | 35.89 | 35.75 | ↓$0.14 (-0.39%) | 35.61 | 36.78 | 1.76M |
| 2024-10-22 | 35.54 | 35.59 | ↑$0.05 (0.14%) | 35.34 | 35.96 | 1.34M |
| 2024-10-21 | 36.27 | 35.58 | ↓$0.69 (-1.90%) | 35.54 | 36.33 | 817.26K |
| 2024-10-18 | 35.88 | 36.37 | ↑$0.49 (1.37%) | 35.67 | 36.55 | 668.20K |
| 2024-10-17 | 35.51 | 35.98 | ↑$0.47 (1.32%) | 35.41 | 36.01 | 680.15K |
| 2024-10-16 | 35.28 | 35.61 | ↑$0.33 (0.94%) | 35.21 | 35.83 | 829.11K |
| 2024-10-15 | 34.40 | 35.26 | ↑$0.86 (2.50%) | 34.28 | 35.95 | 1.45M |
| 2024-10-14 | 33.55 | 34.23 | ↑$0.68 (2.03%) | 33.21 | 34.35 | 784.14K |
| 2024-10-11 | 33.25 | 33.61 | ↑$0.36 (1.08%) | 33.22 | 33.68 | 586.91K |
| 2024-10-10 | 32.75 | 33.12 | ↑$0.37 (1.13%) | 32.65 | 33.14 | 739.12K |
Create an account or log in to view more rows.
$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
$HIW when this finally break out we could see huge upside
$HIW out of the way