5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-2.70%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-17.07%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
+8.51%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $28.84 | $28.44 (-1.39%) | $28.84 | $26.91 | 2.23 M | $3.06 B |
| 04/29/2025 | $28.15 | $27.73 (-1.49%) | $28.28 | $27.55 | 1.64 M | $2.99 B |
| 04/28/2025 | $28.12 | $28.41 (1.03%) | $28.55 | $27.98 | 853,504 | $3.06 B |
| 04/25/2025 | $28.22 | $28.22 (0%) | $28.32 | $27.81 | 649,000 | $2.51 B |
| 04/24/2025 | $28.02 | $28.29 (0.96%) | $28.43 | $27.87 | 701,839 | $2.52 B |
| 04/23/2025 | $28.50 | $28.08 (-1.47%) | $28.86 | $27.92 | 721,936 | $2.50 B |
| 04/22/2025 | $27.54 | $27.69 (0.54%) | $28.03 | $27.40 | 752,617 | $2.47 B |
| 04/21/2025 | $27.22 | $27.10 (-0.44%) | $27.42 | $26.61 | 830,229 | $2.41 B |
| 04/17/2025 | $27.52 | $27.57 (0.18%) | $27.88 | $27.31 | 623,527 | $2.46 B |
| 04/16/2025 | $27.53 | $27.29 (-0.87%) | $27.81 | $27.14 | 686,944 | $2.43 B |
| 04/15/2025 | $27.05 | $27.48 (1.59%) | $27.65 | $26.90 | 586,900 | $2.45 B |
| 04/14/2025 | $26.81 | $27.15 (1.27%) | $27.38 | $26.57 | 625,900 | $2.42 B |
| 04/11/2025 | $25.89 | $26.41 (2.01%) | $26.49 | $25.32 | 669,500 | $2.35 B |
| 04/10/2025 | $26.32 | $26.08 (-0.91%) | $26.55 | $25.30 | 781,431 | $2.32 B |
| 04/09/2025 | $24.78 | $26.92 (8.64%) | $27.16 | $24.19 | 1.23 M | $2.40 B |
| 04/08/2025 | $26.78 | $25.31 (-5.49%) | $27.12 | $25.02 | 1.16 M | $2.25 B |
| 04/07/2025 | $26.17 | $26.15 (-0.08%) | $27.77 | $25.54 | 1.60 M | $2.33 B |
| 04/04/2025 | $27.28 | $27.13 (-0.55%) | $27.58 | $26.25 | 1.56 M | $2.42 B |
| 04/03/2025 | $29.22 | $27.91 (-4.48%) | $29.34 | $27.85 | 788,600 | $3.00 B |
| 04/02/2025 | $29.27 | $29.85 (1.98%) | $29.94 | $29.27 | 637,900 | $3.21 B |
| 04/01/2025 | $29.76 | $29.50 (-0.87%) | $29.80 | $29.14 | 1.01 M | $3.17 B |
| 03/31/2025 | $29.17 | $29.64 (1.61%) | $29.90 | $29.07 | 1.15 M | $2.64 B |
| 03/28/2025 | $29.21 | $29.22 (0.03%) | $29.37 | $28.98 | 856,418 | $2.60 B |
| 03/27/2025 | $29.48 | $29.04 (-1.49%) | $29.64 | $28.95 | 682,800 | $3.13 B |
| 03/26/2025 | $29.35 | $29.34 (-0.03%) | $29.74 | $29.12 | 528,744 | $2.61 B |
| 03/25/2025 | $29.47 | $29.25 (-0.75%) | $29.54 | $28.94 | 884,600 | $3.15 B |
| 03/24/2025 | $29.03 | $29.32 (1%) | $29.49 | $28.85 | 1.08 M | $2.61 B |
| 03/21/2025 | $28.74 | $28.79 (0.17%) | $29.08 | $28.27 | 1.79 M | $3.10 B |
| 03/20/2025 | $28.87 | $28.90 (0.1%) | $29.15 | $28.71 | 1.03 M | $2.57 B |
| 03/19/2025 | $28.58 | $28.96 (1.33%) | $29.27 | $28.53 | 779,012 | $3.12 B |
| 03/18/2025 | $28.84 | $28.72 (-0.42%) | $29.01 | $28.46 | 1.04 M | $2.56 B |
| 03/17/2025 | $28.65 | $29.01 (1.26%) | $29.33 | $28.52 | 954,800 | $3.12 B |
| 03/14/2025 | $28.00 | $28.19 (0.68%) | $28.32 | $27.75 | 1.08 M | $2.51 B |
| 03/13/2025 | $28.49 | $27.69 (-2.81%) | $28.81 | $27.63 | 1.07 M | $2.98 B |
| 03/12/2025 | $28.69 | $28.50 (-0.66%) | $29.12 | $28.44 | 1.73 M | $3.07 B |
| 03/11/2025 | $29.40 | $28.77 (-2.14%) | $29.53 | $28.41 | 1.87 M | $2.56 B |
| 03/10/2025 | $29.39 | $29.28 (-0.37%) | $29.93 | $29.00 | 2.02 M | $3.15 B |
| 03/07/2025 | $28.48 | $29.44 (3.37%) | $29.56 | $28.38 | 1.51 M | $2.62 B |
| 03/06/2025 | $28.52 | $28.49 (-0.11%) | $28.83 | $28.16 | 1.55 M | $3.07 B |
| 03/05/2025 | $28.00 | $28.82 (2.93%) | $28.85 | $27.82 | 1.07 M | $2.57 B |
| 03/04/2025 | $28.91 | $28.08 (-2.87%) | $29.07 | $28.07 | 895,830 | $3.02 B |
| 03/03/2025 | $29.06 | $29.09 (0.1%) | $29.76 | $28.94 | 1.22 M | $2.59 B |
| 02/28/2025 | $28.82 | $29.13 (1.08%) | $29.15 | $28.69 | 1.38 M | $3.14 B |
| 02/27/2025 | $28.80 | $28.80 (0%) | $29.17 | $28.63 | 1.01 M | $2.56 B |
| 02/26/2025 | $29.01 | $28.73 (-0.97%) | $29.30 | $28.71 | 892,142 | $3.09 B |
| 02/25/2025 | $29.06 | $28.89 (-0.59%) | $29.49 | $28.88 | 1.18 M | $2.57 B |
| 02/24/2025 | $29.35 | $28.96 (-1.33%) | $29.53 | $28.96 | 1.28 M | $3.12 B |
| 02/21/2025 | $29.59 | $29.22 (-1.25%) | $29.69 | $29.04 | 1.29 M | $2.60 B |
| 02/20/2025 | $29.03 | $29.45 (1.45%) | $29.61 | $28.98 | 1.44 M | $2.62 B |
| 02/19/2025 | $28.60 | $28.99 (1.36%) | $29.30 | $28.51 | 914,529 | $2.58 B |
| 02/18/2025 | $28.71 | $28.84 (0.45%) | $29.08 | $28.51 | 932,000 | $3.10 B |
| 02/14/2025 | $29.33 | $29.18 (-0.51%) | $29.72 | $29.18 | 1.17 M | $3.10 B |
| 02/13/2025 | $28.50 | $29.26 (2.67%) | $29.28 | $28.41 | 1.03 M | $3.11 B |
| 02/12/2025 | $28.51 | $28.48 (-0.11%) | $28.80 | $27.40 | 1.59 M | $3.02 B |
| 02/11/2025 | $28.75 | $29.05 (1.04%) | $29.07 | $28.55 | 1.36 M | $3.08 B |
| 02/10/2025 | $29.42 | $28.89 (-1.8%) | $29.51 | $28.75 | 1.06 M | $3.07 B |
| 02/07/2025 | $29.27 | $29.43 (0.55%) | $29.46 | $28.88 | 703,400 | $3.12 B |
| 02/06/2025 | $29.27 | $29.27 (0%) | $29.29 | $28.81 | 798,000 | $3.11 B |
| 02/05/2025 | $29.44 | $29.01 (-1.46%) | $29.44 | $28.44 | 794,005 | $3.08 B |
| 02/04/2025 | $29.30 | $29.13 (-0.58%) | $29.51 | $28.75 | 1.88 M | $3.09 B |
| 02/03/2025 | $29.10 | $29.40 (1.03%) | $29.85 | $28.92 | 713,000 | $3.12 B |
| 01/31/2025 | $29.55 | $29.79 (0.81%) | $30.04 | $29.38 | 1.03 M | $3.16 B |
| 01/30/2025 | $29.00 | $29.56 (1.93%) | $29.99 | $28.95 | 869,500 | $3.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
