Highwoods Properties

HIW
🏛️ usa →
32.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.87 45.07 44.58 44.59 0.7M
2021-12-30 44.90 45.43 44.87 44.90 0.8M
2021-12-29 44.66 44.81 44.07 44.80 0.9M
2021-12-28 44.02 44.88 43.90 44.54 1.8M
2021-12-27 43.74 44.11 43.39 44.10 1.5M
2021-12-23 44.15 44.24 43.64 43.81 1.0M
2021-12-22 43.54 43.94 43.43 43.79 1.5M
2021-12-21 42.58 43.65 42.53 43.64 0.8M
2021-12-20 42.98 43.02 41.87 42.12 1.1M
2021-12-17 44.00 44.25 43.33 43.54 1.8M
2021-12-16 44.41 44.75 43.60 43.73 1.2M
2021-12-15 44.19 44.52 43.49 44.28 1.0M
2021-12-14 44.18 44.30 43.65 44.04 1.2M
2021-12-13 44.02 44.15 43.32 43.90 1.4M
2021-12-10 44.51 44.51 43.67 44.28 0.7M
2021-12-09 44.09 44.52 43.51 44.25 1.1M
2021-12-08 44.18 44.72 43.80 44.44 1.6M
2021-12-07 44.35 44.65 43.78 44.02 0.6M
2021-12-06 43.24 44.72 43.05 44.10 1.2M
2021-12-03 43.62 43.80 42.40 42.53 1.2M
2021-12-02 42.62 43.80 42.62 43.51 1.1M
2021-12-01 44.08 44.73 42.22 42.23 0.5M
2021-11-30 43.39 43.54 42.71 43.20 0.9M
2021-11-29 44.45 44.60 43.63 43.95 0.6M
2021-11-26 45.18 45.19 43.19 44.10 0.3M
2021-11-24 45.95 46.53 45.80 46.39 0.4M
2021-11-23 45.95 46.37 45.77 46.01 0.5M
2021-11-22 45.65 46.24 45.21 45.83 0.5M
2021-11-19 45.98 46.26 45.19 45.51 0.7M
2021-11-18 46.19 46.44 45.94 46.30 0.4M
2021-11-17 46.29 46.83 45.09 46.15 0.5M
2021-11-16 47.39 47.61 46.45 46.60 0.8M
2021-11-15 47.25 47.58 47.14 47.28 0.5M
2021-11-12 46.79 47.27 46.60 47.25 1.3M
2021-11-11 46.88 47.31 46.58 47.24 0.4M
2021-11-10 46.66 47.24 46.66 47.07 0.5M
2021-11-09 46.99 47.21 46.54 46.79 0.5M
2021-11-08 47.15 47.15 46.55 46.82 0.6M
2021-11-05 46.70 47.66 46.69 47.05 0.6M
2021-11-04 46.82 46.88 45.70 46.10 1.1M
2021-11-03 45.42 46.84 45.42 46.76 0.6M
2021-11-02 46.10 46.10 44.85 45.39 0.8M
2021-11-01 44.91 45.98 44.68 45.82 0.6M
2021-10-29 45.23 45.47 44.84 44.84 0.8M
2021-10-28 44.89 45.42 44.66 45.38 0.6M
2021-10-27 45.32 45.95 44.78 44.88 0.8M
2021-10-26 46.02 46.14 45.47 45.59 0.5M
2021-10-25 46.45 46.58 45.69 45.94 0.5M
2021-10-22 46.41 46.82 46.22 46.40 0.4M
2021-10-21 46.96 47.04 45.92 46.17 0.4M
2021-10-20 45.80 47.05 45.68 46.95 0.5M
2021-10-19 46.55 46.55 45.61 45.75 0.5M
2021-10-18 46.45 46.89 46.18 46.33 0.4M
2021-10-15 46.91 47.09 46.37 46.55 0.3M
2021-10-14 46.26 46.68 46.20 46.54 0.3M
2021-10-13 46.10 46.10 45.43 45.98 0.5M
2021-10-12 45.90 46.53 45.65 46.23 0.4M
2021-10-11 45.49 45.91 45.39 45.84 0.3M
2021-10-08 45.20 45.85 45.20 45.47 0.3M
2021-10-07 45.49 45.86 45.08 45.23 0.5M
2021-10-06 44.21 45.11 43.84 45.11 0.6M
2021-10-05 45.35 45.35 44.39 44.65 0.8M
2021-10-04 45.27 45.65 44.88 45.21 0.7M
2021-10-01 43.96 45.60 43.90 45.29 0.4M
2021-09-30 45.45 45.45 43.83 43.86 0.7M
2021-09-29 44.98 45.46 44.80 45.17 0.4M
2021-09-28 44.55 45.20 44.33 44.83 0.8M
2021-09-27 44.76 45.50 44.66 44.76 0.6M
2021-09-24 44.52 44.94 44.38 44.51 0.6M
2021-09-23 44.42 44.88 44.32 44.52 0.8M
2021-09-22 44.13 44.84 43.94 44.43 0.5M
2021-09-21 44.25 44.30 43.84 43.85 0.5M
2021-09-20 43.50 44.00 43.16 43.84 0.6M
2021-09-17 44.66 44.84 43.96 44.15 1.5M
2021-09-16 44.91 45.31 44.54 44.57 0.8M
2021-09-15 43.89 44.93 43.76 44.91 1.1M
2021-09-14 44.43 44.43 43.53 43.83 0.5M
2021-09-13 43.40 44.52 43.25 44.19 0.9M
2021-09-10 44.91 44.91 43.05 43.13 1.1M
2021-09-09 45.92 46.10 44.85 44.87 0.8M
2021-09-08 45.74 46.51 45.70 46.24 0.5M
2021-09-07 46.26 46.39 45.83 45.95 0.9M
2021-09-03 46.34 46.43 45.26 46.26 0.8M
2021-09-02 46.33 46.56 45.73 46.46 1.0M
2021-09-01 45.86 46.51 45.54 46.33 0.7M
2021-08-31 45.55 46.00 45.07 45.69 1.1M
2021-08-30 45.80 45.80 44.78 45.55 0.8M
2021-08-27 45.39 46.02 45.07 45.67 0.7M
2021-08-26 45.27 45.41 44.90 45.04 0.6M
2021-08-25 45.70 45.94 45.23 45.25 0.7M
2021-08-24 45.67 45.90 45.17 45.72 0.5M
2021-08-23 45.39 45.79 45.12 45.67 0.5M
2021-08-20 44.97 45.43 44.61 45.16 0.6M
2021-08-19 45.02 45.49 44.70 45.22 0.3M
2021-08-18 45.48 45.60 44.96 45.13 0.4M
2021-08-17 45.16 45.78 45.09 45.77 0.4M
2021-08-16 45.89 46.30 45.49 45.55 0.5M
2021-08-13 45.50 45.93 45.33 45.90 0.3M
2021-08-12 46.43 46.61 45.56 45.81 0.5M
2021-08-11 46.24 46.53 45.92 46.38 0.5M
2021-08-10 46.80 46.86 45.85 45.92 0.4M
2021-08-09 47.01 47.01 46.62 46.65 0.3M
2021-08-06 46.95 47.43 46.70 47.20 0.4M
2021-08-05 46.00 46.74 45.95 46.73 0.6M
2021-08-04 46.30 46.49 45.59 45.62 0.6M
2021-08-03 47.14 47.19 46.19 46.54 0.6M
2021-08-02 47.69 48.47 46.79 46.89 0.6M
2021-07-30 48.16 48.82 47.67 47.69 0.9M
2021-07-29 47.81 48.34 47.67 48.04 0.6M
2021-07-28 47.49 48.02 46.76 47.55 1.1M
2021-07-27 46.78 47.27 46.56 47.13 1.2M
2021-07-26 46.91 47.52 46.75 47.02 0.4M
2021-07-23 47.32 47.38 46.74 47.08 0.5M
2021-07-22 47.91 47.93 46.91 46.99 0.6M
2021-07-21 47.57 48.58 47.54 48.15 0.6M
2021-07-20 46.11 47.87 45.63 47.37 1.2M
2021-07-19 46.28 46.57 45.37 45.86 1.4M
2021-07-16 47.50 47.57 46.92 47.00 0.8M
2021-07-15 46.80 47.37 46.45 47.29 0.9M
2021-07-14 46.20 47.01 46.08 46.83 0.6M
2021-07-13 46.70 46.74 45.93 46.30 1.1M
2021-07-12 46.03 46.95 45.79 46.90 0.4M
2021-07-09 45.51 46.20 45.07 46.16 0.4M
2021-07-08 44.54 45.33 44.23 44.94 0.6M
2021-07-07 45.28 45.59 44.99 45.09 0.5M
2021-07-06 45.42 45.68 44.62 45.50 0.4M
2021-07-02 45.61 45.85 45.12 45.40 0.3M
2021-07-01 45.26 46.07 45.10 45.53 0.5M
2021-06-30 44.99 45.60 44.79 45.17 0.7M
2021-06-29 45.20 45.59 44.99 45.10 0.5M
2021-06-28 46.55 46.55 44.62 45.21 0.5M
2021-06-25 45.94 46.78 45.78 46.56 1.0M
2021-06-24 45.94 45.94 45.44 45.92 0.5M
2021-06-23 46.03 46.03 45.65 45.79 0.7M
2021-06-22 46.65 46.65 45.80 45.80 0.5M
2021-06-21 45.57 46.98 45.55 46.77 0.4M
2021-06-18 46.10 46.24 45.31 45.40 1.1M
2021-06-17 47.00 47.07 46.16 46.30 0.5M
2021-06-16 47.74 47.87 47.05 47.05 0.5M
2021-06-15 48.56 48.98 47.75 47.78 0.5M
2021-06-14 48.72 48.87 48.40 48.62 0.5M
2021-06-11 48.50 48.66 48.16 48.51 0.4M
2021-06-10 48.25 48.73 48.16 48.53 0.4M
2021-06-09 48.20 48.50 48.04 48.19 0.6M
2021-06-08 47.73 48.11 47.66 47.92 0.6M
2021-06-07 47.32 48.00 47.12 47.76 0.6M
2021-06-04 47.06 47.29 46.73 47.09 0.8M
2021-06-03 47.23 47.23 46.72 47.00 0.9M
2021-06-02 47.37 47.54 46.71 47.38 0.9M
2021-06-01 46.00 47.20 45.74 47.14 0.9M
2021-05-28 45.77 45.81 45.45 45.68 0.8M
2021-05-27 45.75 45.80 45.18 45.47 0.8M
2021-05-26 44.96 45.63 44.81 45.50 0.5M
2021-05-25 45.18 45.51 44.81 44.89 0.9M
2021-05-24 44.59 45.27 44.32 45.08 0.8M
2021-05-21 44.23 44.48 43.91 44.34 0.4M
2021-05-20 43.16 44.07 42.78 43.98 0.6M
2021-05-19 43.15 43.27 42.22 43.27 0.6M
2021-05-18 43.38 43.92 43.16 43.59 0.4M
2021-05-17 43.59 43.61 43.10 43.45 0.6M
2021-05-14 43.29 43.65 43.18 43.51 0.5M
2021-05-13 42.97 43.96 42.89 43.57 0.6M
2021-05-12 43.11 43.64 42.82 42.87 0.5M
2021-05-11 43.92 43.92 42.99 43.31 0.6M
2021-05-10 44.79 45.13 44.12 44.17 0.5M
2021-05-07 44.30 44.76 44.03 44.46 0.7M
2021-05-06 43.84 44.57 43.53 44.47 0.4M
2021-05-05 45.09 45.14 43.28 43.68 0.6M
2021-05-04 45.01 45.55 44.82 45.35 0.7M
2021-05-03 45.08 45.46 44.68 44.94 0.6M
2021-04-30 44.98 45.19 44.67 44.79 0.5M
2021-04-29 45.00 45.48 44.61 45.04 0.4M
2021-04-28 44.14 44.92 43.77 44.64 1.0M
2021-04-27 43.96 44.20 43.29 44.01 0.8M
2021-04-26 43.32 44.09 43.30 43.74 1.3M
2021-04-23 43.31 43.53 42.54 43.00 1.2M
2021-04-22 44.08 44.41 43.23 43.23 0.9M
2021-04-21 43.55 44.38 43.33 44.11 0.5M
2021-04-20 43.35 43.89 43.30 43.46 0.8M
2021-04-19 43.87 43.87 43.25 43.50 0.6M
2021-04-16 43.78 43.98 43.34 43.69 0.6M
2021-04-15 43.55 43.81 43.11 43.52 0.6M
2021-04-14 43.35 44.06 43.25 43.38 0.5M
2021-04-13 43.42 43.57 43.02 43.30 0.6M
2021-04-12 43.29 43.58 42.93 43.52 0.6M
2021-04-09 43.07 43.34 42.90 43.03 0.5M
2021-04-08 43.06 43.96 42.74 43.00 0.8M
2021-04-07 43.55 43.77 42.90 43.33 0.5M
2021-04-06 43.32 43.99 43.11 43.48 0.9M
2021-04-05 44.36 44.36 42.96 43.36 0.8M
2021-04-01 43.15 44.10 42.67 44.10 0.7M
2021-03-31 43.55 43.55 42.59 42.94 1.1M
2021-03-30 43.58 43.94 43.35 43.84 0.4M
2021-03-29 43.73 44.12 42.89 43.62 0.9M
2021-03-26 43.43 44.17 43.07 43.84 0.7M
2021-03-25 41.77 43.25 41.20 43.13 0.8M
2021-03-24 42.10 42.92 42.03 42.04 0.8M
2021-03-23 41.95 42.45 41.60 41.92 1.0M
2021-03-22 42.34 42.55 41.80 42.24 1.3M
2021-03-19 43.72 43.89 42.50 42.62 1.5M
2021-03-18 43.67 44.18 43.52 43.67 0.9M
2021-03-17 43.63 43.84 43.04 43.81 0.7M
2021-03-16 44.03 44.05 43.40 43.64 0.6M
2021-03-15 44.11 44.56 43.42 44.07 0.7M
2021-03-12 43.21 43.95 43.16 43.94 0.7M
2021-03-11 43.20 43.74 42.71 42.79 1.2M
2021-03-10 42.70 43.30 42.31 43.22 0.7M
2021-03-09 43.55 43.74 42.44 42.49 0.9M
2021-03-08 42.69 43.85 42.36 43.35 0.7M
2021-03-05 42.30 42.64 41.10 42.39 1.1M
2021-03-04 42.00 42.61 41.16 41.83 0.9M
2021-03-03 41.58 42.56 41.49 42.00 0.7M
2021-03-02 41.30 41.77 40.73 41.54 1.0M
2021-03-01 40.75 41.65 40.63 41.37 1.0M
2021-02-26 40.84 41.09 39.96 39.96 1.3M
2021-02-25 42.20 42.65 40.62 40.89 0.9M
2021-02-24 42.15 42.66 42.02 42.18 1.1M
2021-02-23 41.62 42.28 41.45 42.07 1.0M
2021-02-22 40.01 41.42 39.86 41.38 1.3M
2021-02-19 39.90 40.15 39.43 40.01 2.2M
2021-02-18 39.73 39.97 39.22 39.61 1.2M
2021-02-17 40.08 40.21 39.50 40.04 1.1M
2021-02-16 40.21 40.42 39.73 40.17 1.3M
2021-02-12 40.54 40.68 39.79 40.06 1.3M
2021-02-11 40.24 41.11 40.02 41.05 1.1M
2021-02-10 40.83 41.17 40.01 40.32 1.0M
2021-02-09 41.10 41.30 40.46 40.54 1.2M
2021-02-08 40.22 41.17 40.00 41.09 0.9M
2021-02-05 39.94 41.00 39.47 40.09 1.5M
2021-02-04 39.16 39.90 39.01 39.61 0.8M
2021-02-03 37.99 39.02 37.61 38.97 1.4M
2021-02-02 38.59 38.59 37.86 38.28 0.5M
2021-02-01 37.63 38.31 37.01 38.31 0.7M
2021-01-29 37.64 38.35 37.06 37.49 1.4M
2021-01-28 37.73 38.33 37.42 37.91 1.2M
2021-01-27 38.40 38.94 37.39 37.48 1.1M
2021-01-26 39.76 40.30 38.84 38.98 0.8M
2021-01-25 39.64 40.10 39.16 39.51 1.2M
2021-01-22 39.38 39.94 39.28 39.69 1.8M
2021-01-21 40.32 40.32 39.29 39.78 1.0M
2021-01-20 40.23 41.09 40.21 40.56 1.1M
2021-01-19 41.13 41.13 39.97 40.31 0.9M
2021-01-15 39.90 40.95 39.55 40.82 0.8M
2021-01-14 40.19 40.45 39.46 40.17 0.6M
2021-01-13 38.11 39.52 38.02 39.36 1.2M
2021-01-12 37.60 38.18 37.29 38.01 0.9M
2021-01-11 37.52 37.68 36.90 37.35 0.8M
2021-01-08 38.20 38.42 37.50 37.78 0.7M
2021-01-07 38.20 38.38 37.59 38.13 0.6M
2021-01-06 38.47 39.08 38.26 38.70 0.8M
2021-01-05 38.35 39.09 38.10 38.18 0.6M
2021-01-04 39.86 40.11 38.22 38.23 0.5M