-
5 DAY PERFORMANCE
+1.33% -
1 MONTH PERFORMANCE
+4.00% -
3 MONTH PERFORMANCE
+27.56% -
6 MONTH PERFORMANCE
+28.00% -
YEAR-TO-DATE PERFORMANCE
+45.95% -
1 YEAR PERFORMANCE
+62.59%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.91 | $33.48 (1.73%) | $33.75 | $32.81 | 840,890 | $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 |
| 08/20/2024 | $31.16 | $31.03 (-0.42%) | $31.22 | $30.88 | 545,679 | $3.29 B |
| 08/19/2024 | $31.18 | $31.26 (0.26%) | $31.31 | $30.96 | 553,605 | $3.31 B |
| 08/16/2024 | $31.92 | $31.70 (-0.69%) | $32.22 | $31.60 | 589,942 | $3.36 B |
| 08/15/2024 | $31.63 | $31.96 (1.04%) | $32.15 | $31.20 | 1.16 M | $3.39 B |
| 08/14/2024 | $31.13 | $31.26 (0.42%) | $31.67 | $30.91 | 1.02 M | $3.31 B |
| 08/13/2024 | $30.50 | $30.97 (1.54%) | $31.02 | $30.33 | 728,300 | $3.28 B |
| 08/12/2024 | $30.58 | $30.28 (-0.98%) | $30.58 | $29.94 | 483,400 | $3.21 B |
| 08/09/2024 | $30.56 | $30.75 (0.62%) | $30.77 | $30.19 | 305,900 | $3.26 B |
| 08/08/2024 | $30.46 | $30.51 (0.16%) | $30.83 | $30.37 | 567,047 | $3.23 B |
| 08/07/2024 | $30.89 | $30.23 (-2.14%) | $31.06 | $30.14 | 884,227 | $3.20 B |
| 08/06/2024 | $29.52 | $30.48 (3.25%) | $30.88 | $29.39 | 1.01 M | $3.23 B |
| 08/05/2024 | $28.39 | $29.32 (3.28%) | $29.91 | $28.00 | 842,600 | $3.11 B |
| 08/02/2024 | $30.01 | $29.92 (-0.3%) | $30.32 | $29.42 | 820,100 | $3.17 B |
| 08/01/2024 | $31.28 | $30.64 (-2.05%) | $31.58 | $30.26 | 1.16 M | $3.25 B |
| 07/31/2024 | $30.64 | $30.97 (1.08%) | $31.33 | $30.40 | 1.06 M | $3.28 B |
| 07/30/2024 | $30.82 | $30.65 (-0.55%) | $30.82 | $30.05 | 1.20 M | $3.25 B |
| 07/29/2024 | $30.50 | $30.52 (0.07%) | $30.78 | $30.29 | 1.31 M | $3.23 B |
| 07/26/2024 | $29.38 | $30.62 (4.22%) | $30.71 | $29.01 | 1.60 M | $3.25 B |
| 07/25/2024 | $29.12 | $29.14 (0.07%) | $29.78 | $29.09 | 1.56 M | $3.09 B |
| 07/24/2024 | $29.10 | $29.19 (0.31%) | $29.96 | $28.81 | 2.11 M | $3.09 B |
| 07/23/2024 | $28.04 | $28.72 (2.43%) | $28.77 | $27.96 | 704,124 | $3.04 B |
| 07/22/2024 | $27.93 | $28.15 (0.79%) | $28.32 | $27.59 | 755,566 | $2.98 B |
| 07/19/2024 | $27.97 | $27.75 (-0.79%) | $28.10 | $27.55 | 805,093 | $2.94 B |
| 07/18/2024 | $28.58 | $28.05 (-1.85%) | $29.10 | $27.83 | 537,882 | $2.97 B |
| 07/17/2024 | $28.87 | $28.67 (-0.69%) | $29.58 | $28.57 | 659,279 | $3.03 B |
| 07/16/2024 | $28.64 | $29.07 (1.5%) | $29.07 | $28.56 | 882,747 | $3.08 B |
| 07/15/2024 | $28.00 | $28.50 (1.79%) | $28.56 | $27.90 | 1.02 M | $3.02 B |
| 07/12/2024 | $27.93 | $27.96 (0.11%) | $28.39 | $27.77 | 1.11 M | $2.96 B |
| 07/11/2024 | $27.52 | $27.67 (0.55%) | $27.83 | $27.32 | 907,934 | $2.93 B |
| 07/10/2024 | $26.69 | $26.74 (0.19%) | $26.82 | $26.41 | 472,691 | $2.83 B |
| 07/09/2024 | $26.28 | $26.60 (1.22%) | $26.79 | $26.06 | 964,496 | $2.81 B |
| 07/08/2024 | $26.26 | $26.32 (0.23%) | $26.48 | $26.04 | 504,652 | $2.78 B |
| 07/05/2024 | $26.47 | $25.97 (-1.89%) | $26.57 | $25.79 | 1.09 M | $2.75 B |
| 07/03/2024 | $26.41 | $26.55 (0.53%) | $26.84 | $26.23 | 272,569 | $2.81 B |
| 07/02/2024 | $26.46 | $26.40 (-0.23%) | $26.66 | $26.23 | 630,289 | $2.79 B |
| 07/01/2024 | $26.24 | $26.42 (0.69%) | $26.58 | $26.11 | 985,959 | $2.80 B |