Highwoods Properties Inc (HIW) Historical Stock Data
25.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIW is down -0.37% a day on average. There have been 11 days where Highwoods Properties Inc closed green and 19 days where HIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 25.56 | 25.53 | ↓$0.03 (-0.12%) | 25.37 | 25.57 | 722.29K |
| 2025-12-22 | 25.39 | 25.53 | ↑$0.14 (0.55%) | 25.36 | 25.61 | 782.11K |
| 2025-12-19 | 25.19 | 25.40 | ↑$0.21 (0.83%) | 25.06 | 25.57 | 3.51M |
| 2025-12-18 | 25.73 | 25.51 | ↓$0.22 (-0.86%) | 25.41 | 25.86 | 875.57K |
| 2025-12-17 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.60 | 26.23 | 818.49K |
| 2025-12-16 | 25.81 | 25.64 | ↓$0.17 (-0.66%) | 25.46 | 25.85 | 0.94M |
| 2025-12-15 | 26.00 | 25.85 | ↓$0.15 (-0.58%) | 25.74 | 26.17 | 822.30K |
| 2025-12-12 | 26.20 | 25.86 | ↓$0.34 (-1.30%) | 25.77 | 26.32 | 617.51K |
| 2025-12-11 | 26.12 | 26.06 | ↓$0.06 (-0.23%) | 25.96 | 26.53 | 0.92M |
| 2025-12-10 | 25.57 | 26.05 | ↑$0.48 (1.88%) | 25.43 | 26.29 | 1.35M |
| 2025-12-09 | 25.74 | 25.56 | ↓$0.18 (-0.70%) | 25.39 | 26.05 | 3.83M |
| 2025-12-08 | 26.10 | 25.64 | ↓$0.46 (-1.76%) | 25.63 | 26.10 | 1.50M |
| 2025-12-05 | 26.49 | 26.03 | ↓$0.46 (-1.74%) | 25.94 | 26.64 | 1.39M |
| 2025-12-04 | 27.06 | 26.55 | ↓$0.51 (-1.88%) | 26.50 | 27.22 | 1.18M |
| 2025-12-03 | 27.33 | 27.15 | ↓$0.18 (-0.66%) | 26.97 | 27.62 | 1.01M |
| 2025-12-02 | 27.69 | 27.34 | ↓$0.35 (-1.26%) | 27.22 | 27.70 | 1.23M |
| 2025-12-01 | 27.52 | 27.51 | ↓$0.01 (-0.04%) | 27.33 | 27.88 | 877.04K |
| 2025-11-28 | 27.99 | 27.80 | ↓$0.19 (-0.68%) | 27.70 | 27.99 | 503.01K |
| 2025-11-26 | 27.64 | 27.88 | ↑$0.24 (0.87%) | 27.60 | 28.16 | 869.01K |
| 2025-11-25 | 27.31 | 27.56 | ↑$0.25 (0.92%) | 27.18 | 27.87 | 2.36M |
| 2025-11-24 | 27.26 | 27.16 | ↓$0.10 (-0.37%) | 27.11 | 27.42 | 0.92M |
| 2025-11-21 | 27.13 | 27.29 | ↑$0.16 (0.59%) | 27.02 | 27.58 | 1.24M |
| 2025-11-20 | 27.66 | 27.18 | ↓$0.48 (-1.74%) | 27.17 | 27.80 | 0.91M |
| 2025-11-19 | 28.00 | 27.50 | ↓$0.50 (-1.79%) | 27.34 | 28.09 | 774.24K |
| 2025-11-18 | 27.82 | 28.08 | ↑$0.26 (0.93%) | 27.62 | 28.10 | 603.69K |
| 2025-11-17 | 28.55 | 27.80 | ↓$0.75 (-2.63%) | 27.79 | 28.61 | 426.67K |
| 2025-11-14 | 29.01 | 29.14 | ↑$0.13 (0.45%) | 28.84 | 29.23 | 593.06K |
| 2025-11-13 | 28.99 | 29.00 | ↑$0.01 (0.03%) | 28.86 | 29.25 | 1.03M |
| 2025-11-12 | 29.12 | 29.03 | ↓$0.09 (-0.31%) | 29.02 | 29.37 | 340.09K |
| 2025-11-11 | 28.89 | 29.25 | ↑$0.36 (1.25%) | 28.77 | 29.33 | 580.94K |
Create an account or log in to view more rows.
$HIW love this stock!!!!
$HIW search and destroy bears!!
$HIW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HIW 5 minute looks sexy
$HIW I’m selling y’all have fun bag holding
$HIW Who’s still buying calls?
$HIW Another boring day I believe
$HIW hold
$HIW when's the offering?
$HIW Monday will be very interesting.