Highwoods Properties Inc (HIW) Historical Stock Data
26.67 ↓0.60 (-2.20%)
As of May 7, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, HIW is up 0.21% a day on average. There have been 20 days where Highwoods Properties Inc closed green and 10 days where HIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.04 | 27.46 | 604.36K |
| 2024-05-03 | 27.36 | 26.77 | ↓$0.59 (-2.16%) | 26.65 | 27.57 | 631.79K |
| 2024-05-02 | 26.34 | 26.63 | ↑$0.29 (1.10%) | 25.88 | 26.75 | 1.39M |
| 2024-05-01 | 26.29 | 25.89 | ↓$0.40 (-1.52%) | 25.86 | 26.56 | 1.40M |
| 2024-04-30 | 26.02 | 26.20 | ↑$0.18 (0.69%) | 25.92 | 26.55 | 2.05M |
| 2024-04-29 | 25.94 | 26.30 | ↑$0.36 (1.39%) | 25.94 | 26.34 | 1.22M |
| 2024-04-26 | 25.64 | 25.68 | ↑$0.04 (0.16%) | 25.58 | 26.42 | 1.19M |
| 2024-04-25 | 25.69 | 25.60 | ↓$0.09 (-0.35%) | 25.43 | 25.72 | 1.39M |
| 2024-04-24 | 25.06 | 25.90 | ↑$0.84 (3.35%) | 24.83 | 26.06 | 1.07M |
| 2024-04-23 | 24.72 | 25.40 | ↑$0.68 (2.75%) | 24.66 | 25.55 | 0.92M |
| 2024-04-22 | 24.28 | 24.71 | ↑$0.43 (1.77%) | 24.03 | 24.75 | 702K |
| 2024-04-19 | 23.92 | 24.18 | ↑$0.26 (1.09%) | 23.92 | 24.28 | 670.86K |
| 2024-04-18 | 23.89 | 23.96 | ↑$0.07 (0.29%) | 23.77 | 24.20 | 763.73K |
| 2024-04-17 | 23.73 | 23.82 | ↑$0.09 (0.38%) | 23.62 | 24.17 | 695.87K |
| 2024-04-16 | 23.92 | 23.68 | ↓$0.24 (-1.00%) | 23.52 | 24.06 | 1.24M |
| 2024-04-15 | 24.69 | 24.12 | ↓$0.57 (-2.31%) | 23.94 | 24.82 | 632.15K |
| 2024-04-12 | 25.00 | 24.48 | ↓$0.52 (-2.08%) | 24.38 | 25.11 | 650.30K |
| 2024-04-11 | 24.96 | 25.11 | ↑$0.15 (0.60%) | 24.74 | 25.34 | 702.30K |
| 2024-04-10 | 24.78 | 24.81 | ↑$0.03 (0.12%) | 24.47 | 24.93 | 0.92M |
| 2024-04-09 | 25.32 | 25.77 | ↑$0.45 (1.78%) | 25.28 | 25.88 | 724.92K |
| 2024-04-08 | 24.76 | 25.30 | ↑$0.54 (2.18%) | 24.76 | 25.36 | 669.17K |
| 2024-04-05 | 24.19 | 24.58 | ↑$0.39 (1.61%) | 24.10 | 24.64 | 804.95K |
| 2024-04-04 | 24.98 | 24.34 | ↓$0.64 (-2.56%) | 24.21 | 25.21 | 899.52K |
| 2024-04-03 | 24.55 | 24.64 | ↑$0.09 (0.37%) | 24.48 | 24.92 | 0.91M |
| 2024-04-02 | 24.71 | 24.60 | ↓$0.11 (-0.45%) | 24.37 | 24.73 | 0.98M |
| 2024-04-01 | 26.20 | 25.07 | ↓$1.13 (-4.31%) | 24.98 | 26.23 | 0.91M |
| 2024-03-28 | 26.00 | 26.18 | ↑$0.18 (0.69%) | 25.88 | 26.27 | 0.93M |
| 2024-03-27 | 25.06 | 25.93 | ↑$0.87 (3.47%) | 25.06 | 25.99 | 1M |
| 2024-03-26 | 25.27 | 24.85 | ↓$0.42 (-1.66%) | 24.78 | 25.35 | 0.96M |
| 2024-03-25 | 24.89 | 25.13 | ↑$0.24 (0.96%) | 24.89 | 25.33 | 1.03M |
Create an account or log in to view more rows.
$HIW we need one good push to moon this.
$HIW time will come
$HIW when this finally break out we could see huge upside
$HIW out of the way
$HIW hopefully next week...
$HIW another bear trap
$HIW im in.
$HIW check out the one month chart.
Perfect bull flag.
$HIW ugh oh
we heatin back up
$HIW we need one good push to moon this.