Highwoods Properties Inc (HIW)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.55 | -7.50220653133 | 33.99 | 34.22 | 30.9814 | 1171578 | 32.28733091 | CS |
| 4 | -4.83 | -13.3167907361 | 36.27 | 36.78 | 30.9814 | 1211340 | 33.81336746 | CS |
| 12 | -0.8 | -2.48138957816 | 32.24 | 36.78 | 30.9814 | 844870 | 33.48025373 | CS |
| 26 | 5.1 | 19.3621867882 | 26.34 | 36.78 | 24.07 | 832181 | 30.59010731 | CS |
| 52 | 12.71 | 67.859049653 | 18.73 | 36.78 | 17.58 | 1034038 | 26.31470066 | CS |
| 156 | -14.75 | -31.9333189002 | 46.19 | 47.44 | 17.055 | 1022694 | 28.17903921 | CS |
| 260 | -15.33 | -32.777421424 | 46.77 | 52.76 | 17.055 | 947658 | 32.59812237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 31.66 | -0.16 | -0.50 | 31.87 | 31.93 | 31.54 | 831635 |
| 1731627600 | 31.82 | -0.38 | -1.18 | 32.33 | 32.4 | 31.785 | 1367668 |
| 1731541200 | 32.2 | -0.07 | -0.22 | 32.509999 | 32.755 | 32.009999 | 1005913 |
| 1731454800 | 32.27 | -0.92 | -2.77 | 33 | 33.42 | 32.25 | 1225582 |
| 1731368400 | 33.189999 | -0.6 | -1.78 | 33.99 | 34.22 | 33.18 | 1411849 |
| 1731109200 | 33.79 | -0.03 | -0.09 | 33.95 | 34 | 33.69 | 1423031 |
| 1731022800 | 33.82 | 0.15 | 0.45 | 33.65 | 33.93 | 33.31 | 1648674 |
| 1730936400 | 33.67 | 0.4 | 1.20 | 34.0704 | 34.12 | 33.2 | 991114 |
| 1730850000 | 33.27 | 0.23 | 0.70 | 32.92 | 33.59 | 32.86 | 981395 |
| 1730763600 | 33.04 | 0.4 | 1.23 | 32.6 | 33.04 | 32.472 | 2003783 |
| 1730500800 | 32.64 | -0.9 | -2.68 | 33.7 | 33.8 | 32.549999 | 1193216 |
| 1730414400 | 33.54 | -0.74 | -2.16 | 34.13 | 34.3 | 33.53 | 754340 |
| 1730328000 | 34.28 | -0.11 | -0.32 | 34.33 | 34.81 | 34.18 | 886798 |
| 1730241600 | 34.39 | -0.34 | -0.98 | 34.67 | 34.81 | 34.28 | 1159345 |
| 1730155200 | 34.73 | -0.11 | -0.32 | 35 | 35.385 | 34.72 | 785383 |
| 1729896000 | 34.84 | -0.75 | -2.11 | 35.59 | 35.68 | 34.7 | 1035590 |
| 1729809600 | 35.59 | -0.16 | -0.45 | 35.55 | 35.87 | 35.37 | 1520178 |
| 1729723200 | 35.75 | 0.16 | 0.45 | 35.86 | 36.78 | 35.61 | 1759753 |
| 1729636800 | 35.59 | 0.01 | 0.03 | 35.575 | 35.96 | 35.34 | 1332159 |
| 1729550400 | 35.58 | -0.79 | -2.17 | 36.27 | 36.42 | 35.54 | 817259 |
| 1729291200 | 36.37 | 0.39 | 1.08 | 35.88 | 36.55 | 35.67 | 668199 |
| 1729204800 | 35.98 | 0.37 | 1.04 | 35.51 | 36.005 | 35.406 | 680152 |
| 1729118400 | 35.61 | 0.35 | 0.99 | 35.28 | 35.825 | 35.21 | 829113 |
| 1729032000 | 35.26 | 1.03 | 3.01 | 34.4 | 35.95 | 34.275 | 1451202 |
| 1728945600 | 34.23 | 0.62 | 1.84 | 33.549999 | 34.35 | 33.21 | 784142 |
| 1728686400 | 33.61 | 0.49 | 1.48 | 33.25 | 33.68 | 33.25 | 584259 |
| 1728600000 | 33.119999 | 0.32 | 0.98 | 32.674999 | 33.14 | 32.645 | 730900 |
| 1728513600 | 32.799999 | 0.47 | 1.45 | 32.409999 | 32.82 | 32.07 | 494020 |
| 1728427200 | 32.33 | -0.18 | -0.55 | 32.32 | 32.659999 | 32.31 | 493473 |
| 1728340800 | 32.509999 | -0.34 | -1.04 | 32.759999 | 32.759999 | 32.28 | 296669 |
| 1728081600 | 32.85 | -0.09 | -0.27 | 33 | 33.17 | 32.72 | 483918 |
| 1727995200 | 32.939999 | -0.11 | -0.33 | 32.965 | 32.979999 | 32.68 | 656375 |
| 1727908800 | 33.049999 | -0.22 | -0.66 | 33.064999 | 33.33 | 32.93 | 415470 |
| 1727822400 | 33.27 | -0.24 | -0.72 | 33.54 | 33.65 | 32.84 | 561803 |
| 1727735520 | 33.509999 | 0.64 | 1.95 | 32.909999 | 33.75 | 32.845 | 1193970 |
| 1727476800 | 32.869999 | -0.12 | -0.36 | 33.31 | 33.36 | 32.765 | 523533 |
| 1727390400 | 32.99 | -0.08 | -0.24 | 33.43 | 33.43 | 32.96 | 370650 |
| 1727304000 | 33.07 | -0.52 | -1.55 | 33.65 | 33.735 | 33.055 | 546201 |
| 1727217600 | 33.59 | -0.01 | -0.03 | 33.45 | 33.955 | 33.43 | 682821 |
| 1727131200 | 33.6 | 0.35 | 1.05 | 33.27 | 33.755 | 33.2 | 522612 |
| 1726872000 | 33.25 | -0.33 | -0.98 | 33.46 | 33.64 | 33.119999 | 1696126 |
| 1726785600 | 33.58 | 0.53 | 1.60 | 33.345 | 33.61 | 33.07 | 954269 |
| 1726699200 | 33.049999 | 0.34 | 1.04 | 32.81 | 33.79 | 32.79 | 836275 |
| 1726612800 | 32.71 | -0.41 | -1.24 | 33.229999 | 33.42 | 32.7 | 531513 |
| 1726526400 | 33.119999 | 0.28 | 0.85 | 32.92 | 33.259999 | 32.659999 | 444254 |
| 1726267200 | 32.84 | 0.45 | 1.39 | 32.74 | 32.85 | 32.49 | 536931 |
| 1726180800 | 32.39 | 0.27 | 0.84 | 32.342399 | 32.68 | 32.21 | 534601 |
| 1726094400 | 32.119999 | 0.33 | 1.04 | 31.52 | 32.13 | 31.2 | 350091 |
| 1726008000 | 31.79 | 0.17 | 0.54 | 31.72 | 31.89 | 31.48 | 532125 |
| 1725921600 | 31.62 | 0.07 | 0.22 | 31.5 | 31.86 | 31.15 | 1087322 |
| 1725662400 | 31.55 | -0.25 | -0.79 | 31.95 | 31.965 | 31.355 | 379502 |
| 1725576000 | 31.8 | -0.01 | -0.03 | 32.119999 | 32.2 | 31.69 | 436051 |
| 1725489600 | 31.81 | 0.07 | 0.22 | 31.62 | 32.299999 | 31.54 | 424137 |
| 1725403200 | 31.74 | -0.48 | -1.49 | 32.09 | 32.159999 | 31.51 | 934279 |
| 1725057600 | 32.22 | 0.55 | 1.74 | 31.91 | 32.24 | 31.65 | 628739 |
| 1724971200 | 31.67 | -0.25 | -0.78 | 31.91 | 31.95 | 31.51 | 571992 |
| 1724884800 | 31.92 | -0.03 | -0.09 | 31.76 | 32.13 | 31.7501 | 413307 |
| 1724798400 | 31.95 | 0.07 | 0.22 | 31.54 | 32.08 | 31.47 | 482995 |
| 1724712000 | 31.88 | -0.09 | -0.28 | 32.24 | 32.299999 | 31.73 | 684404 |
| 1724452800 | 31.97 | 0.71 | 2.27 | 31.54 | 32.189999 | 31.295 | 451046 |
| 1724366400 | 31.26 | -0.02 | -0.06 | 31.34 | 31.38 | 30.87 | 457526 |
| 1724280000 | 31.28 | 0.25 | 0.81 | 31.08 | 31.315 | 30.68 | 538925 |
| 1724193600 | 31.03 | -0.23 | -0.74 | 31.16 | 31.22 | 30.875 | 545579 |
| 1724107200 | 31.26 | -0.44 | -1.39 | 31.18 | 31.31 | 30.96 | 553605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
