Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
29.63
+0.46 (1.56%)
Mar 31, 2025, 1:09 PM EDT - Market open
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.17 | 29.29 | 29.07 | 29.25 | - | 0.10% | 21,025 |
| Mar 28, 2025 | 29.21 | 29.37 | 28.98 | 29.22 | 29.22 | 0.62% | 856,418 |
| Mar 27, 2025 | 29.48 | 29.64 | 28.95 | 29.04 | 29.04 | -1.02% | 682,794 |
| Mar 26, 2025 | 29.35 | 29.74 | 29.12 | 29.34 | 29.34 | 0.31% | 528,744 |
| Mar 25, 2025 | 29.47 | 29.54 | 28.94 | 29.25 | 29.25 | -0.24% | 884,566 |
| Mar 24, 2025 | 29.03 | 29.49 | 28.85 | 29.32 | 29.32 | 1.84% | 1,074,999 |
| Mar 21, 2025 | 28.74 | 29.08 | 28.27 | 28.79 | 28.79 | -0.38% | 1,788,900 |
| Mar 20, 2025 | 28.87 | 29.15 | 28.71 | 28.90 | 28.90 | -0.21% | 1,029,550 |
| Mar 19, 2025 | 28.58 | 29.27 | 28.53 | 28.96 | 28.96 | 0.84% | 779,012 |
| Mar 18, 2025 | 28.84 | 29.01 | 28.46 | 28.72 | 28.72 | -1.00% | 1,039,396 |
| Mar 17, 2025 | 28.65 | 29.33 | 28.52 | 29.01 | 29.01 | 2.91% | 954,774 |
| Mar 14, 2025 | 28.00 | 28.32 | 27.75 | 28.19 | 28.19 | 1.81% | 1,079,789 |
| Mar 13, 2025 | 28.49 | 28.81 | 27.63 | 27.69 | 27.69 | -2.84% | 1,068,981 |
| Mar 12, 2025 | 28.69 | 29.12 | 28.44 | 28.50 | 28.50 | -0.94% | 1,731,798 |
| Mar 11, 2025 | 29.40 | 29.53 | 28.41 | 28.77 | 28.77 | -1.74% | 1,871,124 |
| Mar 10, 2025 | 29.39 | 29.93 | 29.00 | 29.28 | 29.28 | -0.54% | 2,015,318 |
| Mar 7, 2025 | 28.48 | 29.56 | 28.38 | 29.44 | 29.44 | 3.33% | 1,509,881 |
| Mar 6, 2025 | 28.52 | 28.83 | 28.16 | 28.49 | 28.49 | -1.15% | 1,551,621 |
| Mar 5, 2025 | 28.00 | 28.85 | 27.82 | 28.82 | 28.82 | 2.64% | 1,070,225 |
| Mar 4, 2025 | 28.91 | 29.07 | 28.07 | 28.08 | 28.08 | -3.47% | 895,830 |
| Mar 3, 2025 | 29.06 | 29.76 | 28.94 | 29.09 | 29.09 | -0.14% | 1,220,786 |
| Feb 28, 2025 | 28.82 | 29.15 | 28.69 | 29.13 | 29.13 | 1.15% | 1,379,644 |
| Feb 27, 2025 | 28.80 | 29.17 | 28.63 | 28.80 | 28.80 | 0.24% | 1,011,897 |
| Feb 26, 2025 | 29.01 | 29.30 | 28.71 | 28.73 | 28.73 | -0.55% | 892,142 |
| Feb 25, 2025 | 29.06 | 29.49 | 28.88 | 28.89 | 28.89 | -0.24% | 1,179,700 |
| Feb 24, 2025 | 29.35 | 29.53 | 28.96 | 28.96 | 28.96 | -0.89% | 1,279,859 |
| Feb 21, 2025 | 29.59 | 29.69 | 29.04 | 29.22 | 29.22 | -0.78% | 1,289,710 |
| Feb 20, 2025 | 29.03 | 29.61 | 28.98 | 29.45 | 29.45 | 1.59% | 1,439,698 |
| Feb 19, 2025 | 28.60 | 29.30 | 28.51 | 28.99 | 28.99 | 0.52% | 914,529 |
| Feb 18, 2025 | 28.71 | 29.08 | 28.51 | 28.84 | 28.84 | -1.17% | 931,980 |
| Feb 14, 2025 | 29.33 | 29.72 | 29.18 | 29.18 | 28.68 | -0.27% | 1,169,844 |
| Feb 13, 2025 | 28.50 | 29.28 | 28.41 | 29.26 | 28.76 | 2.74% | 1,028,068 |
| Feb 12, 2025 | 28.51 | 28.80 | 27.40 | 28.48 | 28.00 | -1.96% | 1,589,629 |
| Feb 11, 2025 | 28.75 | 29.07 | 28.55 | 29.05 | 28.56 | 0.55% | 1,361,884 |
| Feb 10, 2025 | 29.42 | 29.51 | 28.75 | 28.89 | 28.40 | -1.83% | 1,063,876 |
| Feb 7, 2025 | 29.27 | 29.46 | 28.88 | 29.43 | 28.93 | 0.55% | 703,367 |
| Feb 6, 2025 | 29.27 | 29.29 | 28.81 | 29.27 | 28.77 | 0.90% | 797,959 |
| Feb 5, 2025 | 29.44 | 29.44 | 28.44 | 29.01 | 28.52 | -0.41% | 794,005 |
| Feb 4, 2025 | 29.30 | 29.51 | 28.75 | 29.13 | 28.63 | -0.92% | 1,876,231 |
| Feb 3, 2025 | 29.10 | 29.85 | 28.92 | 29.40 | 28.90 | -1.31% | 712,959 |
| Jan 31, 2025 | 29.55 | 30.04 | 29.38 | 29.79 | 29.28 | 0.78% | 1,033,770 |
| Jan 30, 2025 | 29.00 | 29.99 | 28.95 | 29.56 | 29.06 | 3.61% | 869,478 |
| Jan 29, 2025 | 29.14 | 29.29 | 28.33 | 28.53 | 28.04 | -2.53% | 743,879 |
| Jan 28, 2025 | 29.85 | 30.04 | 29.17 | 29.27 | 28.77 | -1.94% | 841,706 |
| Jan 27, 2025 | 29.27 | 30.09 | 29.27 | 29.85 | 29.34 | 1.50% | 1,194,264 |
| Jan 24, 2025 | 29.28 | 29.87 | 29.27 | 29.41 | 28.91 | 0.14% | 871,556 |
| Jan 23, 2025 | 30.04 | 30.04 | 29.16 | 29.37 | 28.87 | -2.33% | 1,134,796 |
| Jan 22, 2025 | 30.27 | 30.46 | 29.86 | 30.07 | 29.56 | -1.35% | 574,872 |
| Jan 21, 2025 | 30.29 | 30.56 | 30.18 | 30.48 | 29.96 | 0.86% | 432,414 |
| Jan 17, 2025 | 30.00 | 30.38 | 29.79 | 30.22 | 29.71 | 1.51% | 575,596 |