5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-9.06%
1 YEAR PERFORMANCE
+12.14%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.52 | $27.70 (-2.88%) | $28.81 | $27.63 | 585,706 | $2.49 B |
| 03/12/2025 | $28.69 | $28.50 (-0.66%) | $29.12 | $28.44 | 1.73 M | $2.54 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 | $2.61 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 |
| 01/29/2025 | $29.14 | $28.53 (-2.09%) | $29.29 | $28.33 | 743,900 | $3.03 B |
| 01/28/2025 | $29.85 | $29.27 (-1.94%) | $30.04 | $29.17 | 841,706 | $3.11 B |
| 01/27/2025 | $29.27 | $29.85 (1.98%) | $30.09 | $29.27 | 1.19 M | $3.17 B |
| 01/24/2025 | $29.28 | $29.41 (0.44%) | $29.87 | $29.27 | 871,556 | $3.12 B |
| 01/23/2025 | $30.04 | $29.37 (-2.23%) | $30.04 | $29.16 | 1.13 M | $3.12 B |
| 01/22/2025 | $30.27 | $30.07 (-0.66%) | $30.46 | $29.86 | 574,900 | $3.19 B |
| 01/21/2025 | $30.29 | $30.48 (0.63%) | $30.56 | $30.18 | 432,414 | $3.24 B |
| 01/17/2025 | $30.00 | $30.22 (0.73%) | $30.38 | $29.79 | 575,600 | $3.21 B |
| 01/16/2025 | $29.49 | $29.77 (0.95%) | $30.07 | $29.49 | 585,111 | $3.16 B |
| 01/15/2025 | $30.05 | $29.57 (-1.6%) | $30.29 | $29.46 | 854,000 | $3.14 B |
| 01/14/2025 | $28.98 | $29.28 (1.04%) | $29.46 | $28.98 | 1.11 M | $3.11 B |
| 01/13/2025 | $28.24 | $28.84 (2.12%) | $28.85 | $28.15 | 576,200 | $3.06 B |
| 01/10/2025 | $28.68 | $28.34 (-1.19%) | $28.80 | $28.15 | 748,617 | $3.01 B |
| 01/08/2025 | $29.00 | $29.29 (1%) | $29.36 | $28.69 | 674,100 | $3.11 B |
| 01/07/2025 | $30.13 | $29.23 (-2.99%) | $30.40 | $28.99 | 1.09 M | $3.10 B |
| 01/06/2025 | $30.76 | $29.91 (-2.76%) | $30.85 | $29.90 | 587,503 | $3.18 B |
| 01/03/2025 | $30.68 | $30.78 (0.33%) | $30.89 | $30.45 | 815,300 | $3.27 B |
| 01/02/2025 | $30.49 | $30.66 (0.56%) | $30.79 | $30.31 | 731,100 | $3.26 B |
| 12/31/2024 | $30.39 | $30.58 (0.63%) | $30.63 | $30.22 | 650,419 | $3.25 B |
| 12/30/2024 | $30.04 | $30.12 (0.27%) | $30.18 | $29.73 | 620,300 | $3.20 B |
| 12/27/2024 | $30.46 | $30.34 (-0.39%) | $30.73 | $30.20 | 602,320 | $3.22 B |
| 12/26/2024 | $30.24 | $30.60 (1.19%) | $30.77 | $30.22 | 628,502 | $3.25 B |
| 12/24/2024 | $30.28 | $30.46 (0.59%) | $30.58 | $30.13 | 532,900 | $3.23 B |
| 12/23/2024 | $30.05 | $30.30 (0.83%) | $30.49 | $29.78 | 962,313 | $3.22 B |
| 12/20/2024 | $29.41 | $30.08 (2.28%) | $30.34 | $29.32 | 3.63 M | $3.19 B |
| 12/19/2024 | $29.77 | $29.37 (-1.34%) | $30.27 | $29.30 | 1.46 M | $3.12 B |
| 12/18/2024 | $31.36 | $29.64 (-5.48%) | $31.58 | $29.44 | 1.45 M | $3.15 B |
| 12/17/2024 | $31.08 | $31.25 (0.55%) | $31.42 | $31.03 | 642,100 | $3.32 B |
| 12/16/2024 | $31.00 | $31.32 (1.03%) | $31.69 | $30.93 | 835,826 | $3.33 B |
| 12/13/2024 | $30.69 | $31.07 (1.24%) | $31.19 | $30.40 | 519,723 | $3.30 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.
