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
2023-12-29 23.33 23.41 22.94 22.96 0.8M
2023-12-28 22.89 23.48 22.89 23.47 0.8M
2023-12-27 23.18 23.34 23.02 23.16 0.9M
2023-12-26 22.84 23.40 22.70 23.23 0.6M
2023-12-22 23.06 23.38 22.60 22.74 0.7M
2023-12-21 23.00 23.33 22.55 22.84 0.9M
2023-12-20 23.11 23.86 22.97 22.98 1.1M
2023-12-19 23.34 23.45 23.10 23.12 1.1M
2023-12-18 23.88 23.88 23.07 23.10 1.2M
2023-12-15 24.11 24.37 23.47 23.78 2.9M
2023-12-14 23.25 24.40 23.25 24.20 2.1M
2023-12-13 21.00 22.48 20.83 22.31 1.7M
2023-12-12 21.25 21.25 20.94 21.06 0.8M
2023-12-11 21.45 21.62 21.28 21.28 1.4M
2023-12-08 21.05 21.54 20.95 21.52 1.6M
2023-12-07 20.73 21.32 20.72 21.24 1.3M
2023-12-06 20.77 21.25 20.54 20.72 2.1M
2023-12-05 20.74 20.83 20.24 20.47 1.1M
2023-12-04 20.28 20.92 20.25 20.90 1.1M
2023-12-01 18.96 20.48 18.77 20.48 1.9M
2023-11-30 18.77 19.05 18.56 18.95 2.2M
2023-11-29 18.69 19.42 18.69 18.72 1.5M
2023-11-28 17.86 18.51 17.58 18.46 1.5M
2023-11-27 17.86 17.99 17.67 17.87 1.1M
2023-11-24 17.96 18.09 17.78 17.92 0.4M
2023-11-22 18.30 18.38 17.99 18.08 1.1M
2023-11-21 18.60 18.61 18.04 18.05 1.0M
2023-11-20 18.72 18.84 18.36 18.84 1.1M
2023-11-17 18.59 18.77 18.38 18.71 1.6M
2023-11-16 19.62 19.66 18.80 18.80 1.5M
2023-11-15 19.30 20.13 19.28 19.70 1.9M
2023-11-14 18.30 19.61 18.29 19.28 1.6M
2023-11-13 17.54 17.77 17.17 17.66 1.4M
2023-11-10 18.13 18.13 17.76 17.99 1.1M
2023-11-09 18.89 18.91 17.90 17.97 1.4M
2023-11-08 19.03 19.12 18.65 18.72 0.9M
2023-11-07 19.55 19.74 18.94 18.95 1.1M
2023-11-06 19.86 20.00 19.54 19.67 0.8M
2023-11-03 19.95 20.43 19.91 20.02 1.0M
2023-11-02 18.51 19.40 18.44 19.37 1.5M
2023-11-01 17.83 18.22 17.70 18.02 1.1M
2023-10-31 18.05 18.20 17.70 17.89 1.5M
2023-10-30 18.12 18.43 17.57 17.91 1.8M
2023-10-27 18.09 18.09 17.59 17.80 2.0M
2023-10-26 17.75 18.05 17.60 17.89 1.9M
2023-10-25 18.25 18.34 17.06 17.54 2.9M
2023-10-24 18.46 18.65 18.31 18.47 2.4M
2023-10-23 18.25 18.54 18.15 18.27 2.3M
2023-10-20 18.69 18.93 18.44 18.44 1.6M
2023-10-19 19.21 19.38 18.59 18.69 1.5M
2023-10-18 19.86 19.94 19.30 19.33 1.2M
2023-10-17 19.62 20.34 19.60 20.17 1.2M
2023-10-16 19.45 19.98 19.26 19.89 1.3M
2023-10-13 19.71 19.82 19.19 19.25 1.1M
2023-10-12 19.81 19.81 19.38 19.62 0.6M
2023-10-11 19.52 20.03 19.52 19.95 1.1M
2023-10-10 19.48 19.76 19.38 19.50 0.9M
2023-10-09 18.89 19.57 18.82 19.43 0.9M
2023-10-06 19.23 19.44 18.56 19.18 1.6M
2023-10-05 19.38 19.59 19.18 19.47 1.1M
2023-10-04 19.34 19.53 19.04 19.49 1.4M
2023-10-03 19.86 19.91 19.07 19.19 1.1M
2023-10-02 20.55 20.69 19.81 20.03 1.1M
2023-09-29 20.92 20.99 20.42 20.61 1.0M
2023-09-28 20.23 20.67 20.13 20.53 1.1M
2023-09-27 20.29 20.72 20.09 20.21 1.0M
2023-09-26 20.50 20.69 20.15 20.24 1.2M
2023-09-25 20.90 21.08 20.54 20.73 1.2M
2023-09-22 21.34 21.36 20.75 21.00 1.3M
2023-09-21 22.53 22.61 21.20 21.30 1.7M
2023-09-20 23.01 23.28 22.78 22.79 1.2M
2023-09-19 22.63 23.01 22.63 22.75 0.8M
2023-09-18 22.82 22.82 22.37 22.59 1.0M
2023-09-15 22.68 22.96 22.61 22.87 19.5M
2023-09-14 22.58 23.08 22.58 22.84 1.7M
2023-09-13 23.06 23.17 22.11 22.24 1.6M
2023-09-12 23.19 23.44 22.96 23.05 1.1M
2023-09-11 23.86 23.97 23.20 23.24 0.7M
2023-09-08 23.69 23.90 23.55 23.77 0.8M
2023-09-07 23.80 24.07 23.64 23.70 1.7M
2023-09-06 23.89 24.11 23.38 23.96 1.1M
2023-09-05 24.11 24.57 23.96 23.98 1.8M
2023-09-01 24.00 24.29 24.00 24.09 0.6M
2023-08-31 24.04 24.05 23.76 23.83 0.7M
2023-08-30 23.64 24.05 23.64 24.02 1.6M
2023-08-29 23.43 24.07 23.24 23.98 0.8M
2023-08-28 23.02 23.59 22.97 23.43 0.6M
2023-08-25 23.09 23.31 22.73 22.84 0.7M
2023-08-24 23.03 23.46 22.83 22.93 0.7M
2023-08-23 22.60 23.17 22.32 23.10 1.0M
2023-08-22 22.41 22.52 22.25 22.43 0.8M
2023-08-21 22.37 22.43 22.10 22.21 0.8M
2023-08-18 22.08 22.51 22.08 22.42 0.8M
2023-08-17 23.02 23.22 22.75 22.80 1.0M
2023-08-16 23.16 23.34 22.87 22.92 0.7M
2023-08-15 23.69 23.71 23.12 23.24 1.1M
2023-08-14 24.44 24.47 23.88 23.95 0.7M
2023-08-11 24.15 24.69 24.12 24.62 1.0M
2023-08-10 24.44 24.79 24.25 24.27 1.3M
2023-08-09 24.63 24.63 24.01 24.26 1.6M
2023-08-08 24.61 24.81 24.32 24.69 0.6M
2023-08-07 24.72 25.11 24.72 25.06 0.6M
2023-08-04 24.27 24.93 24.17 24.67 0.9M
2023-08-03 24.27 24.40 23.80 24.39 1.0M
2023-08-02 24.20 24.46 24.05 24.44 1.0M
2023-08-01 25.12 25.13 24.27 24.49 1.1M
2023-07-31 25.28 25.64 25.09 25.27 1.3M
2023-07-28 25.20 25.41 25.04 25.22 1.0M
2023-07-27 25.43 25.63 24.63 24.69 1.4M
2023-07-26 25.62 25.80 25.04 25.50 1.5M
2023-07-25 25.50 25.67 25.31 25.37 0.7M
2023-07-24 25.42 25.86 25.34 25.51 1.3M
2023-07-21 25.64 25.80 25.28 25.49 0.6M
2023-07-20 26.21 26.21 25.37 25.51 1.0M
2023-07-19 25.77 26.27 25.69 26.26 0.9M
2023-07-18 25.40 25.92 25.18 25.50 1.0M
2023-07-17 25.44 25.48 25.16 25.31 1.2M
2023-07-14 25.67 25.70 25.40 25.54 0.8M
2023-07-13 25.30 25.74 25.18 25.74 1.3M
2023-07-12 25.75 25.95 25.26 25.30 1.6M
2023-07-11 24.93 25.34 24.71 25.30 1.0M
2023-07-10 24.65 24.93 24.51 24.75 0.8M
2023-07-07 24.26 25.27 24.16 24.91 1.0M
2023-07-06 24.07 24.35 23.78 24.28 0.8M
2023-07-05 24.62 25.02 24.14 24.52 0.9M
2023-07-03 24.01 24.76 23.97 24.73 0.6M
2023-06-30 24.15 24.30 23.56 23.91 1.3M
2023-06-29 23.27 23.95 23.19 23.86 1.5M
2023-06-28 23.25 23.33 22.84 23.31 1.9M
2023-06-27 22.65 23.44 22.40 23.28 1.4M
2023-06-26 21.23 22.76 21.23 22.70 1.0M
2023-06-23 21.41 21.70 21.00 21.23 1.6M
2023-06-22 22.31 22.34 21.41 21.57 1.0M
2023-06-21 22.27 22.57 22.02 22.30 0.6M
2023-06-20 22.68 22.68 22.14 22.50 0.7M
2023-06-16 22.97 23.02 22.62 22.89 1.7M
2023-06-15 22.38 22.91 22.08 22.90 0.9M
2023-06-14 22.84 23.05 22.35 22.48 1.1M
2023-06-13 22.52 22.94 22.32 22.62 1.1M
2023-06-12 22.49 23.08 22.28 22.43 0.7M
2023-06-09 22.58 22.67 22.31 22.56 0.9M
2023-06-08 22.86 22.86 22.14 22.60 0.8M
2023-06-07 22.04 23.17 21.93 22.98 1.2M
2023-06-06 20.97 22.06 20.92 21.74 1.0M
2023-06-05 21.20 21.31 20.72 20.84 1.0M
2023-06-02 20.69 21.38 20.65 21.28 1.3M
2023-06-01 20.84 20.85 20.06 20.27 1.4M
2023-05-31 20.66 20.91 20.46 20.68 1.3M
2023-05-30 20.50 20.83 20.42 20.76 0.9M
2023-05-26 20.40 20.49 19.99 20.41 0.9M
2023-05-25 20.41 20.45 19.98 20.26 1.1M
2023-05-24 21.10 21.19 20.46 20.51 1.0M
2023-05-23 21.16 22.09 21.05 21.15 1.9M
2023-05-22 20.60 21.09 20.30 20.94 1.0M
2023-05-19 20.33 20.84 20.22 20.58 2.1M
2023-05-18 20.50 20.71 20.19 20.67 1.1M
2023-05-17 20.14 20.80 20.06 20.62 1.4M
2023-05-16 20.70 20.75 20.06 20.08 1.0M
2023-05-15 21.00 21.06 20.59 20.73 0.9M
2023-05-12 21.44 21.44 20.65 20.74 1.3M
2023-05-11 21.46 21.46 21.19 21.31 1.1M
2023-05-10 22.01 22.10 21.49 21.67 0.9M
2023-05-09 21.70 22.03 21.32 21.72 1.5M
2023-05-08 22.35 22.37 21.69 21.87 0.8M
2023-05-05 22.24 22.48 21.84 22.25 1.0M
2023-05-04 21.57 22.17 21.33 21.88 0.8M
2023-05-03 22.14 22.37 21.64 21.73 1.4M
2023-05-02 22.63 22.76 21.85 22.07 1.1M
2023-05-01 22.80 23.06 22.55 22.85 1.2M
2023-04-28 22.61 23.36 22.61 22.92 1.4M
2023-04-27 22.27 22.83 22.19 22.64 1.4M
2023-04-26 22.94 23.11 22.05 22.36 2.3M
2023-04-25 22.48 22.80 22.27 22.50 1.2M
2023-04-24 22.88 23.03 22.51 22.80 1.0M
2023-04-21 23.23 23.26 22.63 22.84 1.2M
2023-04-20 23.29 23.55 22.89 23.05 0.9M
2023-04-19 22.80 23.77 22.71 23.56 1.5M
2023-04-18 23.36 23.55 22.83 23.02 0.9M
2023-04-17 22.75 23.46 22.63 23.41 1.3M
2023-04-14 23.11 23.39 22.51 22.67 1.0M
2023-04-13 22.98 23.18 22.73 22.92 0.9M
2023-04-12 23.83 23.87 22.94 22.95 1.2M
2023-04-11 23.33 23.73 23.22 23.51 1.7M
2023-04-10 23.09 23.44 22.46 23.21 1.2M
2023-04-06 23.32 23.37 22.97 23.25 0.8M
2023-04-05 22.80 23.23 22.76 23.15 1.1M
2023-04-04 23.25 23.25 22.63 22.96 1.0M
2023-04-03 23.44 23.80 22.94 23.06 1.0M
2023-03-31 22.89 23.20 22.58 23.19 1.3M
2023-03-30 22.89 23.17 22.62 22.79 1.7M
2023-03-29 22.00 22.66 22.00 22.55 1.4M
2023-03-28 21.16 21.76 21.00 21.65 1.2M
2023-03-27 21.57 21.70 21.19 21.34 2.0M
2023-03-24 19.62 20.86 19.45 20.78 2.1M
2023-03-23 20.99 21.08 19.70 19.82 1.5M
2023-03-22 21.76 21.87 20.83 20.88 2.0M
2023-03-21 21.54 22.30 21.44 22.01 1.8M
2023-03-20 20.81 21.55 20.81 21.13 1.1M
2023-03-17 21.59 21.61 20.45 20.75 2.5M
2023-03-16 22.18 22.24 21.12 21.72 1.6M
2023-03-15 22.00 22.61 21.51 22.48 1.7M
2023-03-14 23.86 24.04 22.21 22.48 2.1M
2023-03-13 23.13 23.58 22.64 23.22 1.7M
2023-03-10 25.12 25.16 23.58 23.62 1.4M
2023-03-09 25.50 25.68 25.18 25.21 1.9M
2023-03-08 26.07 26.44 25.82 26.21 0.6M
2023-03-07 26.87 26.97 25.85 26.07 0.7M
2023-03-06 27.36 27.45 26.80 26.88 1.1M
2023-03-03 27.37 27.57 27.03 27.19 0.6M
2023-03-02 26.73 27.16 26.51 27.15 0.7M
2023-03-01 26.37 26.90 26.23 26.87 1.4M
2023-02-28 26.67 26.91 26.45 26.50 2.0M
2023-02-27 27.38 27.44 26.56 26.69 0.6M
2023-02-24 27.06 27.12 26.73 27.05 0.7M
2023-02-23 27.53 27.70 27.09 27.35 0.5M
2023-02-22 27.63 27.86 27.23 27.34 1.1M
2023-02-21 28.17 28.40 27.53 27.64 0.6M
2023-02-17 28.70 28.85 28.22 28.42 1.0M
2023-02-16 29.75 29.75 29.28 29.30 0.7M
2023-02-15 29.75 30.09 29.59 30.08 0.4M
2023-02-14 30.13 30.28 29.70 29.93 0.5M
2023-02-13 29.77 30.21 29.71 30.21 0.4M
2023-02-10 29.22 29.76 29.15 29.68 0.5M
2023-02-09 29.86 30.06 29.23 29.31 0.9M
2023-02-08 29.43 30.32 29.39 29.69 1.0M
2023-02-07 29.69 30.21 29.39 29.84 1.3M
2023-02-06 30.50 30.51 29.65 29.99 0.7M
2023-02-03 31.14 31.25 30.51 30.80 0.9M
2023-02-02 30.83 31.88 30.83 31.58 1.4M
2023-02-01 30.23 30.60 29.69 30.45 1.0M
2023-01-31 29.80 30.45 29.56 30.37 2.5M
2023-01-30 29.98 30.28 29.79 29.82 0.5M
2023-01-27 29.11 30.34 29.11 30.23 0.6M
2023-01-26 29.30 29.37 28.92 29.14 0.6M
2023-01-25 28.71 29.29 28.57 29.19 0.5M
2023-01-24 28.98 29.31 28.80 28.82 0.6M
2023-01-23 29.19 29.64 29.04 29.43 0.4M
2023-01-20 28.99 29.19 28.58 29.19 0.5M
2023-01-19 29.11 29.32 28.84 28.88 0.7M
2023-01-18 30.01 30.03 29.12 29.36 0.6M
2023-01-17 29.81 30.07 29.68 29.91 0.5M
2023-01-13 29.69 29.98 29.53 29.86 0.4M
2023-01-12 29.66 30.20 29.31 30.00 0.6M
2023-01-11 28.67 29.41 28.63 29.34 0.6M
2023-01-10 27.92 28.33 27.31 28.30 2.0M
2023-01-09 28.26 28.49 27.76 27.92 1.5M
2023-01-06 27.52 28.39 27.52 28.27 0.5M
2023-01-05 28.30 28.30 27.44 27.46 0.6M
2023-01-04 28.32 28.74 28.20 28.57 0.6M
2023-01-03 28.44 28.70 27.70 28.10 0.6M