Highwoods Properties Inc (HIW)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.050558109 | 30.46 | 30.79 | 29.73 | 651031 | 30.43738035 | CS |
| 4 | -1.1 | -3.4504391468 | 31.88 | 32.11 | 29.3 | 990346 | 30.44311621 | CS |
| 12 | -2.47 | -7.42857142857 | 33.25 | 36.78 | 29.3 | 1032169 | 32.51324824 | CS |
| 26 | 4.37 | 16.5467625899 | 26.41 | 36.78 | 25.79 | 874773 | 31.69819413 | CS |
| 52 | 7.96 | 34.8816827344 | 22.82 | 36.78 | 21.37 | 994671 | 27.62323417 | CS |
| 156 | -14.01 | -31.2793034159 | 44.79 | 47.44 | 17.055 | 1021850 | 27.68530879 | CS |
| 260 | -17.02 | -35.6066945607 | 47.8 | 52.76 | 17.055 | 955475 | 32.31604656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 30.78 | 0.12 | 0.39 | 30.68 | 30.885 | 30.45 | 815265 |
| 1735861200 | 30.66 | 0.08 | 0.26 | 30.49 | 30.79 | 30.31 | 731100 |
| 1735688400 | 30.58 | 0.46 | 1.53 | 30.39 | 30.63 | 30.22 | 650419 |
| 1735602000 | 30.12 | -0.22 | -0.73 | 30.04 | 30.1767 | 29.73 | 620283 |
| 1735342800 | 30.34 | -0.26 | -0.85 | 30.46 | 30.73 | 30.2 | 602320 |
| 1735256400 | 30.6 | 0.14 | 0.46 | 30.24 | 30.7665 | 30.22 | 628502 |
| 1735077840 | 30.46 | 0.16 | 0.53 | 30.28 | 30.58 | 30.13 | 532900 |
| 1734997200 | 30.3 | 0.22 | 0.73 | 30.05 | 30.49 | 29.78 | 962310 |
| 1734738000 | 30.08 | 0.71 | 2.42 | 29.41 | 30.34 | 29.32 | 3633680 |
| 1734651600 | 29.37 | -0.27 | -0.91 | 29.77 | 30.27 | 29.3 | 1459928 |
| 1734565200 | 29.64 | -1.61 | -5.15 | 31.36 | 31.575 | 29.44 | 1447975 |
| 1734478800 | 31.25 | -0.07 | -0.22 | 31.08 | 31.415 | 31.03 | 642090 |
| 1734392400 | 31.32 | 0.25 | 0.80 | 31 | 31.69 | 30.926 | 874709 |
| 1734133200 | 31.07 | 0.29 | 0.94 | 30.69 | 31.185 | 30.4 | 519722 |
| 1734046800 | 30.78 | 0.13 | 0.42 | 30.64 | 31.09 | 30.5121 | 582061 |
| 1733960400 | 30.65 | -0.04 | -0.13 | 30.98 | 31.04 | 30.52 | 1370676 |
| 1733874000 | 30.69 | -1.04 | -3.28 | 31.65 | 31.67 | 30.6 | 1180204 |
| 1733787600 | 31.73 | 0.11 | 0.35 | 31.73 | 32.11 | 31.66 | 721531 |
| 1733528400 | 31.62 | -0.02 | -0.06 | 31.88 | 31.88 | 31.5 | 665826 |
| 1733442000 | 31.64 | 0.11 | 0.35 | 31.46 | 31.73 | 31.255 | 1144979 |
| 1733355600 | 31.53 | 0.36 | 1.15 | 31.1 | 31.62 | 31.06 | 814164 |
| 1733269200 | 31.17 | -0.55 | -1.73 | 31.79 | 31.855 | 31.11 | 658435 |
| 1733182800 | 31.72 | -0.74 | -2.28 | 32.4 | 32.455 | 31.5775 | 1005257 |
| 1732917840 | 32.46 | 0.01 | 0.03 | 32.61 | 32.81 | 32.32 | 435727 |
| 1732750800 | 32.45 | 0.01 | 0.03 | 32.729999 | 33.11 | 32.409999 | 483070 |
| 1732664400 | 32.439999 | 0.1 | 0.31 | 32.2 | 32.52 | 31.99 | 687350 |
| 1732578000 | 32.34 | 0.38 | 1.19 | 32.2 | 32.54 | 32.11 | 1199855 |
| 1732318800 | 31.96 | 0.07 | 0.22 | 31.94 | 32.21 | 31.83 | 1479621 |
| 1732232400 | 31.89 | 0.28 | 0.89 | 31.7 | 32.119999 | 31.59 | 1178770 |
| 1732146000 | 31.61 | 0.15 | 0.48 | 31.22 | 31.61 | 30.91 | 1076491 |
| 1732059600 | 31.46 | 0.07 | 0.22 | 31.26 | 31.55 | 31.115 | 895481 |
| 1731973200 | 31.39 | -0.27 | -0.85 | 31.05 | 31.53 | 30.9814 | 721669 |
| 1731714000 | 31.66 | -0.16 | -0.50 | 31.82 | 31.93 | 31.54 | 835602 |
| 1731627600 | 31.82 | -0.38 | -1.18 | 32.33 | 32.4 | 31.785 | 1371496 |
| 1731541200 | 32.2 | -0.07 | -0.22 | 32.56 | 32.755 | 32.009999 | 1012388 |
| 1731454800 | 32.27 | -0.92 | -2.77 | 33 | 33.42 | 32.25 | 1226142 |
| 1731368400 | 33.189999 | -0.6 | -1.78 | 33.99 | 34.22 | 33.18 | 1412261 |
| 1731109200 | 33.79 | -0.03 | -0.09 | 33.94 | 34 | 33.69 | 1427230 |
| 1731022800 | 33.82 | 0.15 | 0.45 | 33.43 | 33.93 | 33.31 | 1658543 |
| 1730936400 | 33.67 | 0.4 | 1.20 | 33.7 | 33.92 | 33.2 | 997940 |
| 1730850000 | 33.27 | 0.23 | 0.70 | 32.92 | 33.59 | 32.81 | 997196 |
| 1730763600 | 33.04 | 0.4 | 1.23 | 32.6 | 33.04 | 32.43 | 2007520 |
| 1730500800 | 32.64 | -0.9 | -2.68 | 33.7 | 33.8 | 32.549999 | 1196760 |
| 1730414400 | 33.54 | -0.74 | -2.16 | 34.12 | 34.3 | 33.53 | 758569 |
| 1730328000 | 34.28 | -0.11 | -0.32 | 34.5 | 34.81 | 34.18 | 894943 |
| 1730241600 | 34.39 | -0.34 | -0.98 | 34.7 | 34.81 | 34.28 | 1167035 |
| 1730155200 | 34.73 | -0.11 | -0.32 | 35 | 35.385 | 34.72 | 791380 |
| 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 | 1521911 |
| 1729723200 | 35.75 | 0.16 | 0.45 | 35.89 | 36.78 | 35.61 | 1760419 |
| 1729636800 | 35.59 | 0.01 | 0.03 | 35.54 | 35.96 | 35.34 | 1336621 |
| 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 | 33.22 | 586912 |
| 1728600000 | 33.119999 | 0.32 | 0.98 | 32.75 | 33.14 | 32.645 | 739123 |
| 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 | 500855 |
| 1728340800 | 32.509999 | -0.34 | -1.04 | 32.759999 | 32.77 | 32.28 | 297266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
