Skip to main content

Highwoods Properties, Inc. Common Stock (NY:HIW)

31.53 +0.43 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 31.17 31.70 31.10 31.53 1,719,205 +0.43(+1.38%)
Aug 28, 2025 30.93 31.12 30.65 31.10 1,507,134 +0.29(+0.94%)
Aug 27, 2025 30.10 30.85 30.05 30.81 1,376,204 +0.85(+2.84%)
Aug 26, 2025 29.95 30.24 29.74 29.96 1,052,556 -0.11(-0.37%)
Aug 25, 2025 29.85 30.18 29.71 30.07 1,008,750 +0.18(+0.60%)
Aug 22, 2025 29.35 30.26 29.32 29.89 753,479 +0.68(+2.33%)
Aug 21, 2025 29.13 29.32 28.93 29.21 675,137 -0.08(-0.27%)
Aug 20, 2025 29.45 29.63 29.24 29.29 1,057,811 -0.20(-0.68%)
Aug 19, 2025 29.00 29.57 29.00 29.49 755,966 +0.62(+2.15%)
Aug 18, 2025 28.80 28.91 28.63 28.87 1,084,801 +0.10(+0.35%)
Aug 15, 2025 29.09 29.17 28.53 28.77 859,168 -0.39(-1.35%)
Aug 14, 2025 28.77 29.37 28.68 29.16 1,567,876 -0.03(-0.10%)
Aug 13, 2025 28.48 29.26 28.38 29.19 1,255,063 +0.74(+2.59%)
Aug 12, 2025 28.00 28.61 27.92 28.46 1,074,319 +0.62(+2.22%)
Aug 11, 2025 28.10 28.34 27.73 27.84 1,183,652 -0.36(-1.29%)
Aug 08, 2025 28.35 28.55 27.94 28.20 1,107,373 -0.05(-0.17%)
Aug 07, 2025 28.69 28.75 28.09 28.25 1,197,333 -0.29(-1.03%)
Aug 06, 2025 28.14 28.72 27.89 28.54 2,184,917 +0.47(+1.68%)
Aug 05, 2025 27.89 28.22 27.51 28.07 1,418,253 +0.09(+0.32%)
Aug 04, 2025 28.19 28.30 27.84 27.98 1,448,278 -0.15(-0.52%)
Aug 01, 2025 28.58 28.58 27.92 28.13 1,525,331 -0.38(-1.34%)
Jul 31, 2025 28.47 28.58 28.11 28.51 1,966,052 -0.02(-0.07%)
Jul 30, 2025 29.49 30.16 28.40 28.53 2,748,404 -1.20(-4.03%)
Jul 29, 2025 29.50 29.85 29.29 29.73 1,832,858 +0.51(+1.75%)
Jul 28, 2025 29.69 29.87 29.18 29.22 1,025,382 -0.51(-1.72%)
Jul 25, 2025 29.70 29.76 29.39 29.73 747,047 +0.02(+0.07%)
Jul 24, 2025 30.19 30.26 29.71 29.71 399,130 -0.60(-1.98%)
Jul 23, 2025 30.50 30.64 30.16 30.31 693,547 -0.04(-0.13%)
Jul 22, 2025 30.15 30.51 29.87 30.35 770,380 +0.36(+1.21%)
Jul 21, 2025 29.94 30.15 29.83 29.99 527,274 +0.20(+0.66%)
Jul 18, 2025 29.94 30.00 29.59 29.79 450,117 -0.06(-0.20%)
Jul 17, 2025 30.48 30.68 29.53 29.85 1,044,846 -0.73(-2.38%)
Jul 16, 2025 30.80 31.11 30.43 30.58 653,760 -0.02(-0.06%)
Jul 15, 2025 31.34 31.38 30.57 30.60 623,707 -0.77(-2.44%)
Jul 14, 2025 30.92 31.39 30.88 31.36 810,173 +0.44(+1.43%)
Jul 11, 2025 30.64 31.04 30.49 30.92 705,494 +0.16(+0.51%)
Jul 10, 2025 30.52 31.10 30.52 30.77 505,760 +0.31(+1.03%)
Jul 09, 2025 30.50 30.69 30.16 30.45 999,739 +0.01(+0.03%)
Jul 08, 2025 30.21 30.60 30.14 30.44 850,343 +0.18(+0.58%)
Jul 07, 2025 30.75 30.96 30.19 30.26 552,568 -0.55(-1.79%)
Jul 03, 2025 30.47 30.94 30.29 30.81 378,111 +0.24(+0.77%)
Jul 02, 2025 30.25 30.60 30.14 30.58 919,524 -0.15(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.