Free Trial

Highwoods Properties (HIW) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free HIW Stock Alerts
$25.18
+0.77 (+3.15%)
(As of 03:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Highwoods Properties Stock Price Performance

5 Day
Performance
-1.61%
1 Month
Performance
-4.16%
3 Month
Performance
+2.66%
6 Month
Performance
+32.42%
Year-To-Date
Performance
+9.32%
1 Year
Performance
+20.91%
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 Daily Strike Alliance
🚀 Tap into this explosive trade opportunity asap
I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…
Go here to see how you can exploit my next “Calendar Stock”.

HIW Stock Chart for Thursday, May, 30, 2024

HIW Chart by TradingView

Highwoods Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$25.10$24.41
-2.75%		$24.78$24.07943,770 shs$2.59 billion
05/28/2024$25.51$25.10
-1.61%		$25.97$25.06671,032 shs$2.66 billion
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
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
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
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

Related Companies:
This page (NYSE:HIW) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes