Highwoods Properties

HIW
🏛️ usa →
32.20
Last Update: 2025-10-02
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
2022-12-30 27.76 28.03 27.58 27.98 0.5M
2022-12-29 27.24 28.16 27.21 28.03 0.7M
2022-12-28 28.12 28.24 27.16 27.21 0.6M
2022-12-27 27.83 28.22 27.62 28.14 0.5M
2022-12-23 27.55 27.84 27.38 27.78 0.4M
2022-12-22 27.55 27.71 27.04 27.67 0.6M
2022-12-21 27.76 28.13 27.68 27.82 0.6M
2022-12-20 27.26 27.73 27.24 27.50 0.5M
2022-12-19 27.81 27.96 27.26 27.44 0.8M
2022-12-16 28.40 28.51 27.46 27.83 1.9M
2022-12-15 29.14 29.33 28.81 28.94 1.2M
2022-12-14 29.16 29.78 29.03 29.46 1.1M
2022-12-13 29.65 29.99 28.80 29.29 1.0M
2022-12-12 28.64 28.80 28.11 28.65 0.6M
2022-12-09 27.71 28.69 27.60 28.65 1.2M
2022-12-08 27.78 28.17 27.69 27.82 0.6M
2022-12-07 27.60 27.88 27.26 27.63 0.9M
2022-12-06 28.26 28.32 27.41 27.71 0.8M
2022-12-05 29.17 29.17 28.14 28.29 0.6M
2022-12-02 29.05 29.49 28.89 29.36 0.7M
2022-12-01 30.00 30.37 29.11 29.34 0.8M
2022-11-30 29.06 29.80 28.71 29.80 0.9M
2022-11-29 28.75 29.30 28.61 29.29 0.5M
2022-11-28 28.93 29.21 28.62 28.76 0.6M
2022-11-25 28.89 29.27 28.89 29.25 0.2M
2022-11-23 28.78 28.98 28.56 28.75 0.3M
2022-11-22 28.64 29.08 28.44 29.05 0.7M
2022-11-21 28.10 28.56 28.10 28.41 0.4M
2022-11-18 28.29 28.60 27.93 28.23 0.6M
2022-11-17 28.16 28.51 28.02 28.48 0.7M
2022-11-16 29.38 29.46 28.69 28.70 0.5M
2022-11-15 29.89 29.98 29.19 29.47 0.8M
2022-11-14 30.04 30.39 29.35 29.36 0.7M
2022-11-11 30.00 30.48 29.69 30.29 1.0M
2022-11-10 28.98 29.95 28.98 29.95 0.6M
2022-11-09 28.18 28.37 27.77 27.84 0.5M
2022-11-08 28.31 28.67 28.13 28.39 0.7M
2022-11-07 28.69 28.87 27.84 28.33 0.5M
2022-11-04 27.81 28.44 27.73 28.44 0.8M
2022-11-03 27.54 27.93 26.90 27.58 1.6M
2022-11-02 28.08 28.95 27.86 27.99 1.3M
2022-11-01 28.53 28.60 28.20 28.22 0.6M
2022-10-31 27.94 28.29 27.76 28.23 0.9M
2022-10-28 27.66 28.27 27.52 28.25 0.8M
2022-10-27 28.14 28.31 27.70 27.75 0.8M
2022-10-26 28.41 28.70 27.42 27.81 1.5M
2022-10-25 26.37 27.67 26.20 27.41 1.1M
2022-10-24 26.28 26.34 26.00 26.14 1.3M
2022-10-21 25.60 26.03 25.40 25.99 0.9M
2022-10-20 25.48 25.96 25.36 25.65 0.9M
2022-10-19 25.92 25.97 25.08 25.43 1.0M
2022-10-18 27.01 27.19 26.15 26.40 1.3M
2022-10-17 26.26 26.96 26.26 26.70 1.0M
2022-10-14 26.09 26.25 25.67 25.82 0.9M
2022-10-13 24.93 25.97 24.68 25.77 1.2M
2022-10-12 25.38 25.48 25.08 25.34 0.7M
2022-10-11 25.14 25.57 24.76 25.44 1.2M
2022-10-10 24.72 25.52 24.72 25.16 2.6M
2022-10-07 25.29 25.39 24.51 24.72 1.1M
2022-10-06 25.99 26.08 25.25 25.57 1.6M
2022-10-05 27.18 27.19 25.53 26.09 1.5M
2022-10-04 27.36 28.22 27.17 27.77 1.8M
2022-10-03 27.46 27.48 26.63 26.98 1.3M
2022-09-30 26.97 27.30 26.90 26.96 1.3M
2022-09-29 27.52 27.52 26.44 26.66 1.4M
2022-09-28 26.83 28.03 26.59 27.82 2.0M
2022-09-27 27.08 27.18 26.11 26.53 1.6M
2022-09-26 27.32 27.32 26.23 26.41 1.1M
2022-09-23 28.00 28.16 27.24 27.51 1.2M
2022-09-22 28.70 28.71 28.16 28.39 0.9M
2022-09-21 29.95 30.04 28.79 28.79 1.0M
2022-09-20 29.97 29.97 29.39 29.66 0.7M
2022-09-19 29.92 30.31 29.87 30.30 0.8M
2022-09-16 29.50 30.35 29.24 30.34 2.8M
2022-09-15 30.42 30.64 29.61 29.65 1.3M
2022-09-14 30.38 30.51 30.01 30.35 0.8M
2022-09-13 31.04 31.30 30.44 30.54 0.8M
2022-09-12 31.64 31.96 31.55 31.87 0.7M
2022-09-09 31.21 31.53 31.08 31.33 0.7M
2022-09-08 30.42 31.33 30.36 30.98 0.9M
2022-09-07 29.96 30.74 29.82 30.74 0.7M
2022-09-06 30.13 30.23 29.61 29.99 0.9M
2022-09-02 30.50 30.57 29.98 30.09 0.9M
2022-09-01 30.13 30.38 29.64 30.08 0.7M
2022-08-31 30.97 31.13 30.40 30.41 0.7M
2022-08-30 31.41 31.41 30.75 30.79 1.0M
2022-08-29 31.33 31.45 30.88 31.32 0.7M
2022-08-26 32.12 32.25 31.53 31.53 1.0M
2022-08-25 32.03 32.48 31.93 32.12 0.7M
2022-08-24 32.30 32.31 31.84 31.92 0.9M
2022-08-23 32.27 32.60 32.17 32.30 0.7M
2022-08-22 33.17 33.51 32.19 32.28 0.7M
2022-08-19 33.70 33.77 32.95 33.54 1.2M
2022-08-18 34.68 34.95 33.97 34.23 1.4M
2022-08-17 34.92 34.92 34.36 34.53 0.5M
2022-08-16 35.00 35.47 34.82 35.21 0.6M
2022-08-15 35.36 35.36 34.97 35.06 0.7M
2022-08-12 35.65 35.72 35.06 35.46 0.9M
2022-08-11 34.80 35.47 34.68 35.35 1.1M
2022-08-10 34.00 34.50 33.99 34.48 0.7M
2022-08-09 33.65 33.65 33.21 33.55 0.6M
2022-08-08 33.46 33.95 33.32 33.63 0.7M
2022-08-05 33.06 33.23 32.83 33.18 0.7M
2022-08-04 33.88 33.90 32.95 33.14 0.9M
2022-08-03 34.50 34.59 33.86 33.88 0.8M
2022-08-02 35.16 35.39 34.19 34.22 1.0M
2022-08-01 35.38 35.55 35.07 35.31 0.7M
2022-07-29 35.08 35.78 34.89 35.57 0.8M
2022-07-28 34.76 35.15 34.43 35.07 0.7M
2022-07-27 34.74 35.05 34.21 34.54 0.8M
2022-07-26 34.97 35.30 34.54 34.59 0.7M
2022-07-25 34.62 35.24 34.61 35.03 1.1M
2022-07-22 34.48 34.78 34.21 34.63 0.8M
2022-07-21 34.36 34.36 33.59 34.24 0.9M
2022-07-20 34.51 34.78 34.24 34.44 1.1M
2022-07-19 34.11 34.75 34.11 34.62 0.6M
2022-07-18 34.15 34.27 33.63 33.74 0.6M
2022-07-15 33.64 33.81 33.15 33.72 1.1M
2022-07-14 32.64 33.10 32.62 33.05 0.7M
2022-07-13 33.36 33.54 33.03 33.28 0.5M
2022-07-12 33.16 33.79 33.10 33.66 0.6M
2022-07-11 33.56 33.72 32.88 33.18 0.7M
2022-07-08 34.21 34.32 33.53 33.57 0.5M
2022-07-07 34.49 34.65 34.19 34.29 0.4M
2022-07-06 34.65 35.03 34.11 34.14 0.7M
2022-07-05 34.15 34.93 33.73 34.89 0.8M
2022-07-01 33.96 34.84 33.96 34.72 0.7M
2022-06-30 34.05 34.50 33.67 34.19 1.0M
2022-06-29 35.08 35.08 34.51 34.78 0.8M
2022-06-28 35.19 35.63 34.80 35.07 1.2M
2022-06-27 34.50 35.08 34.23 34.78 0.8M
2022-06-24 34.14 34.97 33.91 34.49 1.4M
2022-06-23 33.76 34.02 33.47 33.87 0.8M
2022-06-22 33.23 34.23 33.23 33.72 0.8M
2022-06-21 34.04 34.46 33.71 33.74 1.1M
2022-06-17 33.50 34.13 33.36 33.81 1.3M
2022-06-16 33.42 33.50 32.85 33.20 0.8M
2022-06-15 33.78 34.70 33.68 34.22 1.2M
2022-06-14 34.19 34.41 33.14 33.64 1.3M
2022-06-13 35.71 35.82 33.91 34.04 1.4M
2022-06-10 36.70 36.91 36.34 36.60 0.8M
2022-06-09 38.06 38.09 37.06 37.06 0.8M
2022-06-08 38.69 38.79 37.95 38.26 0.6M
2022-06-07 38.17 39.09 38.09 39.09 0.6M
2022-06-06 38.78 38.78 38.16 38.32 0.6M
2022-06-03 38.81 38.81 38.17 38.35 0.6M
2022-06-02 38.82 39.08 38.26 39.07 0.4M
2022-06-01 39.48 39.48 38.00 38.82 0.5M
2022-05-31 39.15 39.47 38.96 39.29 0.9M
2022-05-27 38.74 39.53 38.73 39.52 0.5M
2022-05-26 39.14 39.29 38.52 38.54 0.5M
2022-05-25 38.73 39.10 38.56 38.78 0.6M
2022-05-24 38.74 38.80 37.69 38.73 0.8M
2022-05-23 38.70 38.91 38.15 38.67 0.6M
2022-05-20 38.70 38.70 37.55 38.19 0.8M
2022-05-19 38.91 39.44 38.47 38.62 0.8M
2022-05-18 40.04 40.41 39.11 39.35 0.8M
2022-05-17 39.18 40.19 38.92 40.14 0.8M
2022-05-16 38.93 39.12 38.31 38.79 0.6M
2022-05-13 38.62 38.89 37.72 38.84 1.0M
2022-05-12 37.38 38.31 37.33 38.29 1.0M
2022-05-11 37.71 38.49 37.27 37.33 0.7M
2022-05-10 38.57 38.96 37.19 37.55 1.1M
2022-05-09 39.33 39.56 38.15 38.33 0.5M
2022-05-06 39.97 40.38 39.33 39.68 0.6M
2022-05-05 40.99 41.15 39.87 40.30 0.3M
2022-05-04 40.83 41.30 39.99 41.19 0.5M
2022-05-03 40.07 40.88 39.72 40.78 0.6M
2022-05-02 40.98 41.31 39.29 40.06 0.7M
2022-04-29 42.74 42.74 40.74 40.84 1.0M
2022-04-28 42.74 43.15 42.23 43.00 0.5M
2022-04-27 42.96 43.28 42.44 42.46 1.2M
2022-04-26 43.68 44.07 43.00 43.12 0.5M
2022-04-25 43.79 44.05 42.85 43.97 0.6M
2022-04-22 44.73 44.73 43.87 43.89 0.5M
2022-04-21 45.35 45.50 44.73 44.87 0.6M
2022-04-20 44.46 45.06 44.46 44.86 0.5M
2022-04-19 43.46 44.34 43.46 44.23 0.4M
2022-04-18 43.67 44.00 43.15 43.35 0.3M
2022-04-14 43.62 44.07 43.58 43.67 0.5M
2022-04-13 43.10 43.50 42.82 43.48 0.4M
2022-04-12 43.09 43.60 42.68 42.99 0.4M
2022-04-11 43.18 43.70 42.89 43.16 0.5M
2022-04-08 43.43 43.62 42.98 43.18 0.6M
2022-04-07 44.28 44.28 42.83 43.32 0.6M
2022-04-06 44.50 44.81 44.11 44.46 0.3M
2022-04-05 45.58 46.14 44.59 44.63 0.5M
2022-04-04 46.54 46.54 45.23 45.65 0.4M
2022-04-01 46.07 46.60 45.87 46.59 0.5M
2022-03-31 46.61 46.94 45.74 45.74 0.7M
2022-03-30 46.83 46.99 46.29 46.56 0.4M
2022-03-29 45.88 47.01 45.59 46.83 0.9M
2022-03-28 45.53 45.53 44.91 45.32 0.7M
2022-03-25 44.57 45.50 44.45 45.50 0.6M
2022-03-24 44.06 44.46 43.64 44.46 0.4M
2022-03-23 44.60 44.62 43.72 43.79 0.5M
2022-03-22 44.84 45.10 44.44 44.66 0.4M
2022-03-21 44.67 44.96 44.34 44.54 0.4M
2022-03-18 44.52 44.70 44.13 44.61 1.0M
2022-03-17 43.54 44.73 43.53 44.60 0.8M
2022-03-16 44.06 44.31 42.81 43.85 0.7M
2022-03-15 43.91 44.27 43.27 43.66 0.4M
2022-03-14 44.48 44.77 43.51 43.73 0.4M
2022-03-11 44.65 45.08 44.11 44.19 0.4M
2022-03-10 44.12 44.69 44.00 44.54 0.5M
2022-03-09 44.45 45.07 44.32 44.74 0.6M
2022-03-08 44.05 44.43 43.57 43.72 0.7M
2022-03-07 43.87 44.63 43.55 43.84 0.8M
2022-03-04 43.28 44.06 43.04 43.95 1.0M
2022-03-03 43.98 43.98 43.21 43.85 0.6M
2022-03-02 43.70 44.22 43.49 43.79 1.0M
2022-03-01 43.79 43.96 43.07 43.49 1.1M
2022-02-28 43.07 44.08 42.82 43.60 1.7M
2022-02-25 42.95 43.87 42.95 43.84 0.7M
2022-02-24 41.51 42.74 40.95 42.63 1.3M
2022-02-23 43.54 43.81 42.23 42.24 0.8M
2022-02-22 43.02 43.45 42.57 43.02 0.9M
2022-02-18 43.47 44.03 43.11 43.13 1.2M
2022-02-17 43.58 44.13 43.44 43.97 1.3M
2022-02-16 43.47 44.40 43.37 43.92 2.5M
2022-02-15 42.50 43.56 42.37 43.26 1.3M
2022-02-14 42.31 42.74 41.69 42.03 1.0M
2022-02-11 41.47 42.49 41.47 42.16 0.8M
2022-02-10 41.30 42.28 41.16 41.33 0.9M
2022-02-09 43.02 43.16 41.39 41.93 1.6M
2022-02-08 42.76 42.84 41.76 42.08 0.9M
2022-02-07 42.66 43.05 42.41 42.62 0.8M
2022-02-04 42.70 42.97 41.93 42.61 1.0M
2022-02-03 43.22 43.30 42.72 42.84 0.5M
2022-02-02 43.40 43.86 43.28 43.35 0.9M
2022-02-01 43.09 43.55 42.70 43.40 1.0M
2022-01-31 42.32 43.13 41.90 43.12 1.0M
2022-01-28 41.76 42.62 40.86 42.61 0.9M
2022-01-27 43.00 43.39 41.65 41.79 0.7M
2022-01-26 43.19 43.85 42.32 42.72 0.9M
2022-01-25 42.73 43.32 41.92 42.94 1.1M
2022-01-24 42.72 43.36 41.39 43.27 1.6M
2022-01-21 43.97 44.17 43.06 43.36 1.0M
2022-01-20 45.32 46.06 44.00 44.08 0.7M
2022-01-19 47.22 47.23 45.50 45.50 0.6M
2022-01-18 47.10 47.24 46.62 46.92 1.0M
2022-01-14 47.00 47.32 46.60 47.29 1.0M
2022-01-13 46.85 47.44 46.70 47.13 0.8M
2022-01-12 47.06 47.18 46.50 46.70 0.7M
2022-01-11 46.98 46.98 46.10 46.81 0.7M
2022-01-10 47.05 47.44 46.65 46.81 1.2M
2022-01-07 46.56 47.40 46.23 46.85 0.9M
2022-01-06 46.39 46.79 46.03 46.61 0.5M
2022-01-05 46.34 46.73 45.80 45.95 0.9M
2022-01-04 45.80 46.99 45.80 46.46 0.6M
2022-01-03 44.79 45.69 44.77 45.57 0.6M