Highwoods Properties Inc (HIW) Historical Stock Data
30.78 ↑0.12 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIW is down -0.08% a day on average. There have been 20 days where Highwoods Properties Inc closed green and 10 days where HIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 30.68 | 30.78 | ↑$0.10 (0.33%) | 30.45 | 30.89 | 815.30K |
| 2025-01-02 | 30.49 | 30.66 | ↑$0.17 (0.56%) | 30.31 | 30.79 | 731.10K |
| 2024-12-31 | 30.39 | 30.58 | ↑$0.19 (0.63%) | 30.22 | 30.63 | 650.42K |
| 2024-12-30 | 30.04 | 30.12 | ↑$0.08 (0.27%) | 29.73 | 30.18 | 620.28K |
| 2024-12-27 | 30.46 | 30.34 | ↓$0.12 (-0.39%) | 30.20 | 30.73 | 602.32K |
| 2024-12-26 | 30.24 | 30.60 | ↑$0.36 (1.19%) | 30.22 | 30.77 | 628.50K |
| 2024-12-24 | 30.28 | 30.46 | ↑$0.18 (0.59%) | 30.13 | 30.58 | 532.90K |
| 2024-12-23 | 30.05 | 30.30 | ↑$0.25 (0.83%) | 29.78 | 30.49 | 0.96M |
| 2024-12-20 | 29.41 | 30.08 | ↑$0.67 (2.28%) | 29.32 | 30.34 | 3.63M |
| 2024-12-19 | 29.77 | 29.37 | ↓$0.40 (-1.34%) | 29.30 | 30.27 | 1.46M |
| 2024-12-18 | 31.36 | 29.64 | ↓$1.72 (-5.48%) | 29.44 | 31.58 | 1.45M |
| 2024-12-17 | 31.08 | 31.25 | ↑$0.17 (0.55%) | 31.03 | 31.42 | 642.09K |
| 2024-12-16 | 31.00 | 31.32 | ↑$0.32 (1.03%) | 30.93 | 31.69 | 835.83K |
| 2024-12-13 | 30.69 | 31.07 | ↑$0.38 (1.24%) | 30.40 | 31.19 | 519.72K |
| 2024-12-12 | 30.64 | 30.78 | ↑$0.14 (0.46%) | 30.51 | 31.09 | 582.06K |
| 2024-12-11 | 30.98 | 30.65 | ↓$0.33 (-1.07%) | 30.52 | 31.04 | 1.37M |
| 2024-12-10 | 31.65 | 30.69 | ↓$0.96 (-3.03%) | 30.60 | 31.67 | 1.18M |
| 2024-12-09 | 31.73 | 31.73 | ↑$0.00 (0.00%) | 31.66 | 32.11 | 721.53K |
| 2024-12-06 | 31.88 | 31.62 | ↓$0.26 (-0.82%) | 31.50 | 31.88 | 668.31K |
| 2024-12-05 | 31.46 | 31.64 | ↑$0.18 (0.57%) | 31.26 | 31.73 | 0.99M |
| 2024-12-04 | 31.10 | 31.53 | ↑$0.43 (1.38%) | 31.06 | 31.62 | 814.16K |
| 2024-12-03 | 31.79 | 31.17 | ↓$0.62 (-1.95%) | 31.11 | 31.86 | 658.44K |
| 2024-12-02 | 32.40 | 31.72 | ↓$0.68 (-2.10%) | 31.58 | 32.46 | 1.01M |
| 2024-11-29 | 32.61 | 32.46 | ↓$0.15 (-0.46%) | 32.32 | 32.81 | 435.73K |
| 2024-11-27 | 32.73 | 32.45 | ↓$0.28 (-0.86%) | 32.41 | 33.11 | 483.45K |
| 2024-11-26 | 32.20 | 32.44 | ↑$0.24 (0.75%) | 31.99 | 32.52 | 687.35K |
| 2024-11-25 | 32.20 | 32.34 | ↑$0.14 (0.43%) | 32.11 | 32.54 | 1.20M |
| 2024-11-22 | 31.94 | 31.96 | ↑$0.02 (0.06%) | 31.83 | 32.21 | 1.48M |
| 2024-11-21 | 31.70 | 31.89 | ↑$0.19 (0.60%) | 31.59 | 32.12 | 1.18M |
| 2024-11-20 | 31.22 | 31.61 | ↑$0.39 (1.25%) | 30.91 | 31.61 | 1.08M |
Create an account or log in to view more rows.
$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
$HIW when this finally break out we could see huge upside