-
5 DAY PERFORMANCE
+1.07% -
1 MONTH PERFORMANCE
-10.06% -
3 MONTH PERFORMANCE
+2.30% -
6 MONTH PERFORMANCE
+20.08% -
YEAR-TO-DATE PERFORMANCE
+39.37% -
1 YEAR PERFORMANCE
+77.29%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.70 | $32.04 (1.07%) | $32.12 | $31.59 | 266,276 | |
| 11/20/2024 | $31.22 | $31.61 (1.25%) | $31.61 | $30.91 | 1.08 M | $3.35 B |
| 11/19/2024 | $31.26 | $31.46 (0.64%) | $31.55 | $31.12 | 895,500 | $3.34 B |
| 11/18/2024 | $31.00 | $31.39 (1.26%) | $31.53 | $30.98 | 721,700 | $3.33 B |
| 11/15/2024 | $31.82 | $31.66 (-0.5%) | $31.93 | $31.54 | 835,602 | $3.36 B |
| 11/14/2024 | $32.33 | $31.82 (-1.58%) | $32.40 | $31.79 | 1.37 M | $3.37 B |
| 11/13/2024 | $32.56 | $32.20 (-1.11%) | $32.76 | $32.01 | 1.01 M | $3.41 B |
| 11/12/2024 | $32.92 | $32.27 (-1.97%) | $33.42 | $32.25 | 1.23 M | $3.42 B |
| 11/11/2024 | $33.99 | $33.19 (-2.35%) | $34.22 | $33.18 | 1.42 M | $3.52 B |
| 11/08/2024 | $33.94 | $33.79 (-0.44%) | $34.00 | $33.69 | 1.43 M | $3.58 B |
| 11/07/2024 | $33.43 | $33.82 (1.17%) | $33.93 | $33.31 | 1.66 M | $3.59 B |
| 11/06/2024 | $33.70 | $33.67 (-0.09%) | $34.12 | $33.20 | 1.01 M | $3.57 B |
| 11/05/2024 | $32.86 | $33.27 (1.25%) | $33.59 | $32.81 | 997,200 | $3.53 B |
| 11/04/2024 | $32.60 | $33.04 (1.35%) | $33.04 | $32.43 | 2.01 M | $3.50 B |
| 11/01/2024 | $33.70 | $32.64 (-3.15%) | $33.80 | $32.55 | 1.20 M | $3.46 B |
| 10/31/2024 | $34.12 | $33.54 (-1.7%) | $34.30 | $33.53 | 759,011 | $3.56 B |
| 10/30/2024 | $34.50 | $34.28 (-0.64%) | $34.81 | $34.18 | 894,943 | $3.63 B |
| 10/29/2024 | $34.70 | $34.39 (-0.89%) | $34.81 | $34.28 | 1.17 M | $3.65 B |
| 10/28/2024 | $35.00 | $34.73 (-0.77%) | $35.39 | $34.72 | 791,400 | $3.68 B |
| 10/25/2024 | $35.59 | $34.84 (-2.11%) | $35.68 | $34.70 | 1.04 M | $3.69 B |
| 10/24/2024 | $35.55 | $35.59 (0.11%) | $35.87 | $35.37 | 1.52 M | $3.77 B |
| 10/23/2024 | $35.89 | $35.75 (-0.39%) | $36.78 | $35.61 | 1.76 M | $3.79 B |
| 10/22/2024 | $35.54 | $35.59 (0.14%) | $35.96 | $35.34 | 1.34 M | $3.77 B |
| 10/21/2024 | $36.27 | $35.58 (-1.9%) | $36.33 | $35.54 | 817,300 | $3.77 B |
| 10/18/2024 | $35.88 | $36.37 (1.37%) | $36.55 | $35.67 | 668,200 | $3.86 B |
| 10/17/2024 | $35.51 | $35.98 (1.32%) | $36.01 | $35.41 | 680,200 | $3.81 B |
| 10/16/2024 | $35.28 | $35.61 (0.94%) | $35.83 | $35.21 | 829,113 | $3.77 B |
| 10/15/2024 | $34.40 | $35.26 (2.5%) | $35.95 | $34.28 | 1.45 M | $3.74 B |
| 10/14/2024 | $33.55 | $34.23 (2.03%) | $34.35 | $33.21 | 784,142 | $3.63 B |
| 10/11/2024 | $33.25 | $33.61 (1.08%) | $33.68 | $33.22 | 586,914 | $3.56 B |
| 10/10/2024 | $32.75 | $33.12 (1.13%) | $33.14 | $32.65 | 739,123 | $3.51 B |
| 10/09/2024 | $32.41 | $32.80 (1.2%) | $32.82 | $32.07 | 494,020 | $3.48 B |
| 10/08/2024 | $32.66 | $32.33 (-1.01%) | $32.66 | $32.31 | 500,900 | $3.43 B |
| 10/07/2024 | $32.76 | $32.51 (-0.76%) | $32.77 | $32.28 | 297,300 | $3.45 B |
| 10/04/2024 | $33.00 | $32.85 (-0.45%) | $33.17 | $32.72 | 488,727 | $3.48 B |
| 10/03/2024 | $32.95 | $32.94 (-0.03%) | $32.98 | $32.68 | 659,825 | $3.49 B |
| 10/02/2024 | $33.07 | $33.05 (-0.06%) | $33.33 | $32.93 | 423,636 | $3.50 B |
| 10/01/2024 | $33.13 | $33.27 (0.42%) | $33.65 | $32.84 | 573,728 | $3.53 B |
| 09/30/2024 | $32.91 | $33.51 (1.82%) | $33.75 | $32.81 | 1.22 M | $3.55 B |
| 09/27/2024 | $33.31 | $32.87 (-1.32%) | $33.31 | $32.77 | 523,533 | $3.48 B |
| 09/26/2024 | $33.43 | $32.99 (-1.32%) | $33.43 | $32.96 | 370,700 | $3.50 B |
| 09/25/2024 | $33.65 | $33.07 (-1.72%) | $33.74 | $33.06 | 546,203 | $3.51 B |
| 09/24/2024 | $33.45 | $33.59 (0.42%) | $33.96 | $33.43 | 682,843 | $3.56 B |
| 09/23/2024 | $33.27 | $33.60 (0.99%) | $33.76 | $33.20 | 522,612 | $3.56 B |
| 09/20/2024 | $33.46 | $33.25 (-0.63%) | $33.64 | $33.12 | 1.70 M | $3.52 B |
| 09/19/2024 | $33.46 | $33.58 (0.36%) | $33.61 | $33.07 | 1.01 M | $3.56 B |
| 09/18/2024 | $32.86 | $33.05 (0.58%) | $33.79 | $32.73 | 841,600 | $3.50 B |
| 09/17/2024 | $33.15 | $32.71 (-1.33%) | $33.42 | $32.70 | 543,029 | $3.47 B |
| 09/16/2024 | $32.92 | $33.12 (0.61%) | $33.26 | $32.66 | 446,400 | $3.51 B |
| 09/13/2024 | $32.74 | $32.84 (0.31%) | $32.88 | $32.49 | 542,266 | $3.48 B |
| 09/12/2024 | $32.26 | $32.39 (0.4%) | $32.68 | $32.21 | 543,543 | $3.43 B |
| 09/11/2024 | $31.52 | $32.12 (1.9%) | $32.13 | $31.20 | 350,100 | $3.40 B |
| 09/10/2024 | $31.81 | $31.79 (-0.06%) | $31.89 | $31.48 | 540,600 | $3.37 B |
| 09/09/2024 | $31.50 | $31.62 (0.38%) | $31.86 | $31.15 | 1.09 M | $3.35 B |
| 09/06/2024 | $31.85 | $31.55 (-0.94%) | $32.01 | $31.36 | 381,900 | $3.34 B |
| 09/05/2024 | $32.04 | $31.80 (-0.75%) | $32.20 | $31.69 | 438,026 | $3.37 B |
| 09/04/2024 | $31.62 | $31.81 (0.6%) | $32.30 | $31.54 | 424,137 | $3.37 B |
| 09/03/2024 | $31.92 | $31.74 (-0.56%) | $32.16 | $31.51 | 951,912 | $3.36 B |
| 08/30/2024 | $31.91 | $32.22 (0.97%) | $32.24 | $31.65 | 628,739 | $3.42 B |
| 08/29/2024 | $31.91 | $31.67 (-0.75%) | $31.95 | $31.51 | 572,000 | $3.36 B |
| 08/28/2024 | $31.76 | $31.92 (0.5%) | $32.13 | $31.75 | 413,308 | $3.38 B |
| 08/27/2024 | $31.54 | $31.95 (1.3%) | $32.08 | $31.47 | 483,000 | $3.39 B |
| 08/26/2024 | $32.22 | $31.88 (-1.06%) | $32.30 | $31.73 | 684,519 | $3.38 B |
| 08/23/2024 | $31.54 | $31.97 (1.36%) | $32.19 | $31.30 | 452,500 | $3.39 B |
| 08/22/2024 | $31.34 | $31.26 (-0.26%) | $31.34 | $30.87 | 457,526 | $3.31 B |
| 08/21/2024 | $31.08 | $31.28 (0.64%) | $31.32 | $30.68 | 538,925 | $3.32 B |