Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Highwoods Prope (HIW.US) Share Price

Price $31.64 on 19-09-2025 at 21:20:02
Change $-0.59 -1.83%
Buy $32.39
Sell $31.00
Last Trade: Buy 25.00 at $31.71
Day's Volume: 29,255
Last Close: $31.66
Open: $31.995
ISIN: US4312841087
Day's Range $31.51 - $32.13
52wk Range: $27.99 - $32.77
Market Capitalisation: $3.44b
VWAP: $31.72147
Shares in Issue: 108.07m

Highwoods Prope (HIW.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 25 $31.71 Automatic Execution
15:54:32 - 19-Sep-25
Buy* 23 $31.69 Automatic Execution
15:53:55 - 19-Sep-25
Buy* 31 $31.69 Automatic Execution
15:53:55 - 19-Sep-25
Buy* 10 $31.69 Automatic Execution
15:53:45 - 19-Sep-25
Sell* 100 $31.69 Automatic Execution
15:53:45 - 19-Sep-25
Sell* 100 $31.69 Automatic Execution
15:53:45 - 19-Sep-25
Buy* 100 $31.71 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 2 $31.70 Automatic Execution
15:53:20 - 19-Sep-25
Buy* 5 $31.70 Automatic Execution
15:53:20 - 19-Sep-25
Buy* 10 $31.70 Automatic Execution
15:53:20 - 19-Sep-25
See more Highwoods Prope trades

Highwoods Prope (HIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 31.995 32.13 31.51 31.66 29,255
18th Sep 2025 (Thu) 31.90 32.26 31.84 32.17 52,028
17th Sep 2025 (Wed) 32.38 32.45 31.77 31.81 23,255
16th Sep 2025 (Tue) 32.13 32.23 31.86 32.20 58,919
15th Sep 2025 (Mon) 32.425 32.425 32.01 32.21 46,586
12th Sep 2025 (Fri) 32.38 32.515 32.12 32.39 38,149
11th Sep 2025 (Thu) 32.00 32.43 32.00 32.32 35,297
10th Sep 2025 (Wed) 31.715 31.95 31.59 31.81 50,691
9th Sep 2025 (Tue) 31.89 31.90 31.49 31.79 48,045
8th Sep 2025 (Mon) 31.42 31.95 31.08 31.90 64,810
5th Sep 2025 (Fri) 31.60 31.88 31.40 31.85 62,145
4th Sep 2025 (Thu) 31.32 31.53 31.15 31.29 53,025
3rd Sep 2025 (Wed) 31.345 31.50 30.90 31.10 28,583
2nd Sep 2025 (Tue) 31.095 31.27 30.82 31.27 42,725
1st Sep 2025 (Mon) 31.27 31.69 31.26 31.53 83,290
29th Aug 2025 (Fri) 31.27 31.69 31.26 31.53 83,290
28th Aug 2025 (Thu) 30.78 31.105 30.655 31.10 53,924
27th Aug 2025 (Wed) 30.26 30.85 30.26 30.81 51,192
26th Aug 2025 (Tue) 30.165 30.165 29.80 29.96 46,394
25th Aug 2025 (Mon) 30.01 30.16 29.82 30.07 47,440
22nd Aug 2025 (Fri) 29.46 30.245 29.46 29.89 41,434
See more Highwoods Prope price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered