Free Trial

Highwoods Properties (HIW) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free HIW Stock Alerts
$26.77
+0.14 (+0.53%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Highwoods Properties Stock Price Performance

5 Day
Performance
+2.21%
1 Month
Performance
+8.91%
3 Month
Performance
+23.17%
6 Month
Performance
+33.72%
Year-To-Date
Performance
+16.59%
1 Year
Performance
+20.31%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

HIW Stock Chart for Sunday, May, 5, 2024

HIW Chart by TradingView

Highwoods Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/26/2024$23.67$23.34
-1.39%		$23.69$23.14954,379 shs$2.47 billion
02/23/2024$23.83$23.67
-0.67%		$24.08$23.661.08 million shs$2.50 billion
02/22/2024$23.83$23.83
+0.02%		$24.00$23.431.27 million shs$2.52 billion
02/21/2024$23.72$23.83
+0.44%		$24.05$23.501.67 million shs$2.52 billion
02/20/2024$23.65$23.72
+0.30%		$23.73$23.121.44 million shs$2.51 billion
02/19/2024$23.65$23.65$24.01$22.601.86 million shs$2.50 billion
02/16/2024$23.78$23.66
-0.48%		$24.01$22.601.86 million shs$2.50 billion
02/15/2024$22.75$23.78
+4.51%		$23.91$22.961.73 million shs$2.51 billion
02/14/2024$22.89$22.75
-0.61%		$23.37$22.712.31 million shs$2.40 billion
02/13/2024$24.59$22.89
-6.91%		$23.52$22.622.01 million shs$2.42 billion
02/12/2024$23.85$24.59
+3.10%		$24.84$23.992.13 million shs$2.60 billion
02/09/2024$24.07$23.87
-0.81%		$24.17$23.692.18 million shs$2.52 billion
02/08/2024$22.65$24.07
+6.25%		$24.24$22.523.15 million shs$2.54 billion
02/07/2024$21.65$22.65
+4.62%		$22.69$21.582.49 million shs$2.39 billion
02/06/2024$21.74$21.65
-0.39%		$22.04$21.462.46 million shs$2.29 billion
02/05/2024$22.23$21.74
-2.23%		$22.05$21.541.62 million shs$2.30 billion

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace