Free Trial

Highwoods Properties (HIW) Stock Chart & Stock Price History

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free HIW Stock Alerts
$25.97
+0.78 (+3.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Highwoods Properties Stock Price Performance

5 Day
Performance
+1.80%
1 Month
Performance
+0.31%
3 Month
Performance
+4.17%
6 Month
Performance
+26.81%
Year-To-Date
Performance
+13.11%
1 Year
Performance
+28.15%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

HIW Stock Chart for Saturday, June, 1, 2024

HIW Chart by TradingView

Highwoods Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$25.20$25.98
+3.08%		$25.99$25.36978,469 shs$2.75 billion
05/30/2024$24.41$25.20
+3.24%		$25.22$24.55498,542 shs$2.67 billion
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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits