Highwoods Properties Inc (HIW) Historical Stock Data
31.55 ↓0.25 (-0.79%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIW is up 0.34% a day on average. There have been 18 days where Highwoods Properties Inc closed green and 12 days where HIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 31.85 | 31.55 | ↓$0.30 (-0.94%) | 31.36 | 32.01 | 381.86K |
| 2024-09-05 | 32.04 | 31.80 | ↓$0.24 (-0.75%) | 31.69 | 32.20 | 438.03K |
| 2024-09-04 | 31.62 | 31.81 | ↑$0.19 (0.60%) | 31.54 | 32.30 | 424.14K |
| 2024-09-03 | 31.92 | 31.74 | ↓$0.18 (-0.56%) | 31.51 | 32.16 | 0.95M |
| 2024-08-30 | 31.91 | 32.22 | ↑$0.31 (0.97%) | 31.65 | 32.24 | 628.74K |
| 2024-08-29 | 31.91 | 31.67 | ↓$0.24 (-0.75%) | 31.51 | 31.95 | 571.99K |
| 2024-08-28 | 31.76 | 31.92 | ↑$0.16 (0.50%) | 31.75 | 32.13 | 413.31K |
| 2024-08-27 | 31.54 | 31.95 | ↑$0.41 (1.30%) | 31.47 | 32.08 | 483K |
| 2024-08-26 | 32.22 | 31.88 | ↓$0.34 (-1.06%) | 31.73 | 32.30 | 684.40K |
| 2024-08-23 | 31.54 | 31.97 | ↑$0.43 (1.36%) | 31.30 | 32.19 | 452.48K |
| 2024-08-21 | 31.08 | 31.28 | ↑$0.20 (0.64%) | 30.68 | 31.32 | 538.93K |
| 2024-08-20 | 31.16 | 31.03 | ↓$0.13 (-0.42%) | 30.88 | 31.22 | 545.68K |
| 2024-08-19 | 31.18 | 31.26 | ↑$0.08 (0.26%) | 30.96 | 31.31 | 553.61K |
| 2024-08-16 | 31.92 | 31.70 | ↓$0.22 (-0.69%) | 31.60 | 32.22 | 589.94K |
| 2024-08-15 | 31.63 | 31.96 | ↑$0.33 (1.04%) | 31.20 | 32.15 | 1.16M |
| 2024-08-14 | 31.13 | 31.26 | ↑$0.13 (0.42%) | 30.91 | 31.67 | 1.02M |
| 2024-08-13 | 30.50 | 30.97 | ↑$0.47 (1.54%) | 30.33 | 31.02 | 728.26K |
| 2024-08-12 | 30.58 | 30.28 | ↓$0.30 (-0.98%) | 29.94 | 30.58 | 483.36K |
| 2024-08-09 | 30.56 | 30.75 | ↑$0.19 (0.62%) | 30.19 | 30.77 | 305.85K |
| 2024-08-08 | 30.46 | 30.51 | ↑$0.05 (0.16%) | 30.37 | 30.83 | 567.05K |
| 2024-08-07 | 30.89 | 30.23 | ↓$0.66 (-2.14%) | 30.14 | 31.06 | 884.23K |
| 2024-08-06 | 29.52 | 30.48 | ↑$0.96 (3.25%) | 29.39 | 30.88 | 1.01M |
| 2024-08-05 | 28.39 | 29.32 | ↑$0.93 (3.28%) | 28.00 | 29.91 | 842.58K |
| 2024-08-02 | 30.01 | 29.92 | ↓$0.09 (-0.30%) | 29.42 | 30.32 | 820.09K |
| 2024-08-01 | 31.28 | 30.64 | ↓$0.64 (-2.05%) | 30.26 | 31.58 | 1.16M |
| 2024-07-31 | 30.64 | 30.97 | ↑$0.33 (1.08%) | 30.40 | 31.33 | 1.06M |
| 2024-07-30 | 30.82 | 30.65 | ↓$0.17 (-0.55%) | 30.05 | 30.82 | 1.20M |
| 2024-07-29 | 30.50 | 30.52 | ↑$0.02 (0.07%) | 30.29 | 30.78 | 1.31M |
| 2024-07-26 | 29.38 | 30.62 | ↑$1.24 (4.22%) | 29.01 | 30.71 | 1.60M |
| 2024-07-25 | 29.12 | 29.14 | ↑$0.02 (0.07%) | 29.09 | 29.78 | 1.56M |
Create an account or log in to view more rows.
$HIW Monday will be very interesting.
$HIW BULLS ALPHA
BEARS BETA
$HIW Don't hold!!! Buy it
$HIW choo choo
$HIW hang tight
ignore fud and buy dips if you can
everyone be okay????
$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...