Free Trial

Highwoods Properties (HIW) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free HIW Stock Alerts
$25.10
-0.41 (-1.61%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Highwoods Properties Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-0.55%
3 Month
Performance
+7.49%
6 Month
Performance
+38.35%
Year-To-Date
Performance
+11.24%
1 Year
Performance
+25.13%
Receive HIW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Highwoods Properties and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

HIW Stock Chart for Tuesday, May, 28, 2024

HIW Chart by TradingView

Highwoods Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$25.51$25.51$25.83$25.33480,800 shs$2.70 billion
05/24/2024$25.34$25.50
+0.63%		$25.83$25.33480,892 shs$2.70 billion
05/23/2024$25.98$25.34
-2.46%		$26.04$25.17605,910 shs$2.69 billion
05/22/2024$26.65$25.98
-2.51%		$26.60$25.86779,062 shs$2.75 billion
05/21/2024$26.28$26.65
+1.41%		$26.72$26.14679,527 shs$2.82 billion
05/20/2024$26.31$26.28
-0.11%		$26.54$26.24792,386 shs$2.79 billion
05/17/2024$26.84$26.31
-1.96%		$26.47$26.23744,012 shs$2.79 billion
05/16/2024$27.36$26.84
-1.92%		$27.40$26.75870,382 shs$2.84 billion
05/15/2024$27.73$27.36
-1.33%		$28.45$27.22977,067 shs$2.90 billion
05/14/2024$27.08$27.73
+2.40%		$27.81$27.32725,758 shs$2.94 billion
05/13/2024$26.88$27.08
+0.74%		$27.35$26.94496,273 shs$2.87 billion
05/10/2024$26.93$26.88
-0.20%		$27.05$26.54518,335 shs$2.85 billion
05/09/2024$26.40$26.93
+2.01%		$26.95$26.40629,475 shs$2.85 billion
05/08/2024$26.59$26.40
-0.71%		$26.69$26.281.08 million shs$2.80 billion
05/07/2024$27.28$26.59
-2.53%		$27.43$26.591.15 million shs$2.82 billion
05/06/2024$26.77$27.28
+1.91%		$27.46$27.04604,352 shs$2.89 billion
05/03/2024$26.65$26.77
+0.45%		$27.55$26.65631,294 shs$2.84 billion
05/02/2024$25.89$26.65
+2.94%		$26.74$25.881.39 million shs$2.82 billion
05/01/2024$26.19$25.89
-1.15%		$26.56$25.861.40 million shs$2.74 billion
04/30/2024$26.30$26.19
-0.42%		$26.55$26.012.05 million shs$2.78 billion
04/29/2024$25.68$26.30
+2.41%		$26.34$26.031.22 million shs$2.79 billion
04/26/2024$25.60$25.69
+0.35%		$26.42$25.601.19 million shs$2.72 billion
04/25/2024$25.91$25.60
-1.20%		$25.72$25.431.33 million shs$2.71 billion
04/24/2024$25.45$25.91
+1.81%		$26.06$24.831.07 million shs$2.75 billion
04/23/2024$24.71$25.45
+2.99%		$25.55$24.71916,579 shs$2.70 billion
04/22/2024$24.18$24.71
+2.19%		$24.75$24.03701,998 shs$2.62 billion
04/19/2024$23.96$24.18
+0.90%		$24.27$23.92670,861 shs$2.54 billion
04/18/2024$23.81$23.96
+0.63%		$24.20$23.77763,616 shs$2.54 billion
04/17/2024$23.68$23.81
+0.55%		$24.17$23.62695,770 shs$2.52 billion
04/16/2024$24.13$23.68
-1.86%		$24.05$23.521.24 million shs$2.51 billion
04/15/2024$24.48$24.13
-1.43%		$24.82$23.94632,137 shs$2.56 billion
04/12/2024$25.11$24.46
-2.59%		$25.10$24.38650,293 shs$2.59 billion
04/11/2024$24.81$25.11
+1.23%		$25.34$24.74701,988 shs$2.66 billion
04/10/2024$25.78$24.81
-3.78%		$24.93$24.47921,810 shs$2.63 billion
04/09/2024$25.32$25.78
+1.82%		$25.88$25.28724,919 shs$2.73 billion
04/08/2024$24.58$25.32
+3.01%		$25.36$24.77669,166 shs$2.68 billion
04/05/2024$24.34$24.58
+0.99%		$24.64$24.10804,953 shs$2.61 billion
04/04/2024$24.64$24.34
-1.22%		$25.21$24.21895,192 shs$2.58 billion
04/03/2024$24.59$24.64
+0.20%		$24.92$24.49908,654 shs$2.61 billion
04/02/2024$25.07$24.59
-1.91%		$24.73$24.37979,812 shs$2.60 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$26.18$25.07
-4.24%		$26.20$24.98910,094 shs$2.65 billion
03/29/2024$26.18$26.18$26.27$25.88925,638 shs$2.77 billion
03/28/2024$25.93$26.18
+0.96%		$26.27$25.88923,259 shs$2.77 billion
03/27/2024$24.85$25.93
+4.35%		$25.99$25.06997,103 shs$2.74 billion
03/26/2024$25.12$24.85
-1.07%		$25.27$24.78959,469 shs$2.63 billion
03/25/2024$24.78$25.12
+1.37%		$25.33$24.941.03 million shs$2.66 billion
03/22/2024$25.70$24.76
-3.64%		$25.84$24.76929,477 shs$2.62 billion
03/21/2024$25.35$25.70
+1.36%		$26.01$25.54775,665 shs$2.72 billion
03/20/2024$24.65$25.35
+2.84%		$25.44$24.30821,098 shs$2.68 billion
03/19/2024$24.58$24.65
+0.28%		$24.71$24.24825,274 shs$2.61 billion
03/18/2024$24.44$24.58
+0.57%		$24.70$24.43653,712 shs$2.60 billion
03/15/2024$24.41$24.45
+0.16%		$24.57$24.181.28 million shs$2.58 billion
03/14/2024$24.81$24.41
-1.61%		$24.71$24.01843,993 shs$2.58 billion
03/13/2024$24.63$24.81
+0.75%		$25.05$24.68762,962 shs$2.62 billion
03/12/2024$24.68$24.63
-0.22%		$24.86$24.25729,024 shs$2.60 billion
03/11/2024$24.80$24.68
-0.48%		$25.01$24.52932,861 shs$2.61 billion
03/08/2024$24.46$24.80
+1.41%		$25.24$24.69790,480 shs$2.62 billion
03/07/2024$24.62$24.46
-0.67%		$24.99$24.33709,255 shs$2.59 billion
03/06/2024$25.06$24.62
-1.76%		$25.39$24.601.56 million shs$2.60 billion
03/05/2024$24.87$25.06
+0.76%		$25.61$24.581.47 million shs$2.65 billion
03/04/2024$24.92$24.87
-0.20%		$24.95$24.29850,022 shs$2.63 billion
03/01/2024$24.45$24.93
+1.96%		$25.02$24.141.42 million shs$2.58 billion
02/29/2024$23.76$24.45
+2.90%		$24.54$24.002.12 million shs$2.58 billion
02/28/2024$23.61$23.76
+0.64%		$24.27$23.361.18 million shs$2.51 billion
02/27/2024$23.34$23.61
+1.16%		$23.92$23.37988,001 shs$2.50 billion

Related Companies:
This page (NYSE:HIW) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders