Skip to main content

Highwoods Properties, Inc. Common Stock (NY:HIW)

31.09 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.15 31.37 30.57 31.09 1,023,728 -0.02(-0.06%)
Jun 27, 2025 31.40 31.55 30.92 31.11 1,257,078 -0.19(-0.61%)
Jun 26, 2025 30.94 31.36 30.94 31.30 1,411,528 +0.44(+1.43%)
Jun 25, 2025 30.93 31.40 30.30 30.86 1,406,309 -0.48(-1.53%)
Jun 24, 2025 31.45 31.52 31.07 31.34 1,109,632 -0.07(-0.22%)
Jun 23, 2025 31.69 31.85 30.93 31.41 838,519 -0.14(-0.44%)
Jun 20, 2025 31.86 32.00 31.24 31.55 969,876 -0.27(-0.85%)
Jun 18, 2025 31.55 32.04 31.44 31.82 1,223,405 +0.38(+1.21%)
Jun 17, 2025 31.54 31.68 31.25 31.44 588,118 -0.07(-0.22%)
Jun 16, 2025 31.64 32.04 31.45 31.51 974,436 +0.02(+0.06%)
Jun 13, 2025 31.48 31.76 31.19 31.49 571,280 -0.36(-1.13%)
Jun 12, 2025 31.30 31.88 31.29 31.85 1,168,770 +0.45(+1.43%)
Jun 11, 2025 31.74 31.95 31.33 31.40 594,938 -0.12(-0.38%)
Jun 10, 2025 31.26 31.68 31.06 31.52 778,578 +0.36(+1.16%)
Jun 09, 2025 31.26 31.58 30.88 31.16 632,563 +0.08(+0.26%)
Jun 06, 2025 30.78 31.21 30.57 31.08 868,833 +0.64(+2.10%)
Jun 05, 2025 30.27 30.48 30.00 30.44 500,672 +0.20(+0.66%)
Jun 04, 2025 30.22 30.42 29.80 30.24 1,172,071 -0.07(-0.23%)
Jun 03, 2025 30.07 30.59 29.89 30.31 912,393 +0.06(+0.20%)
Jun 02, 2025 29.47 30.26 29.22 30.25 1,019,703 +0.55(+1.85%)
May 30, 2025 30.06 30.35 29.33 29.70 778,321 -0.45(-1.49%)
May 29, 2025 29.70 30.31 29.60 30.15 914,594 +0.61(+2.06%)
May 28, 2025 29.55 29.68 29.37 29.54 1,194,494 +0.03(+0.10%)
May 27, 2025 29.03 29.68 28.68 29.51 1,387,332 +0.78(+2.71%)
May 23, 2025 28.81 28.96 28.42 28.73 831,804 -0.27(-0.93%)
May 22, 2025 29.00 29.17 28.59 29.00 638,473 -0.14(-0.48%)
May 21, 2025 29.81 29.92 29.04 29.14 705,381 -0.85(-2.83%)
May 20, 2025 30.06 30.27 29.86 29.99 1,081,343 -0.22(-0.73%)
May 19, 2025 29.99 30.34 29.99 30.21 670,709 -0.14(-0.46%)
May 16, 2025 30.05 30.45 29.94 30.35 694,729 +0.35(+1.18%)
May 15, 2025 29.36 30.05 29.29 30.00 726,177 +0.59(+2.01%)
May 14, 2025 29.86 30.03 29.37 29.41 1,427,238 -0.56(-1.87%)
May 13, 2025 30.08 30.10 29.40 29.97 702,118 +0.05(+0.16%)
May 12, 2025 30.13 30.49 29.82 29.92 848,272 +0.43(+1.47%)
May 09, 2025 29.14 29.59 28.99 29.48 900,857 +0.47(+1.63%)
May 08, 2025 28.77 29.29 28.39 29.01 959,400 +0.39(+1.37%)
May 07, 2025 28.88 28.99 28.41 28.62 1,270,250 -0.10(-0.34%)
May 06, 2025 28.50 28.87 28.20 28.72 810,628 +0.00(+0.00%)
May 05, 2025 28.51 29.24 28.51 28.72 940,227 +0.01(+0.03%)
May 02, 2025 28.49 28.81 28.32 28.71 1,121,026 +0.51(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.