Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
23.21
-0.31 (-1.32%)
Feb 20, 2026, 11:58 AM EST - Market open
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 22.86 | 23.54 | 22.59 | 23.52 | 23.52 | 1.77% | 2,380,544 |
| Feb 18, 2026 | 22.72 | 23.42 | 22.72 | 23.11 | 23.11 | 0.70% | 2,191,183 |
| Feb 17, 2026 | 22.68 | 23.11 | 22.44 | 22.95 | 22.95 | -0.74% | 2,073,993 |
| Feb 13, 2026 | 22.19 | 23.28 | 22.16 | 23.12 | 22.62 | 4.95% | 2,557,578 |
| Feb 12, 2026 | 23.51 | 23.60 | 21.56 | 22.03 | 21.55 | -5.65% | 3,631,336 |
| Feb 11, 2026 | 26.21 | 26.45 | 23.26 | 23.35 | 22.85 | -10.16% | 3,254,962 |
| Feb 10, 2026 | 25.89 | 26.14 | 25.59 | 25.99 | 25.43 | 0.74% | 1,329,065 |
| Feb 9, 2026 | 25.89 | 25.98 | 25.57 | 25.80 | 25.24 | -0.81% | 991,558 |
| Feb 6, 2026 | 26.12 | 26.23 | 25.72 | 26.01 | 25.45 | 0.15% | 918,355 |
| Feb 5, 2026 | 26.03 | 26.09 | 25.64 | 25.97 | 25.41 | -0.08% | 1,111,080 |
| Feb 4, 2026 | 25.74 | 26.14 | 25.74 | 25.99 | 25.43 | 1.56% | 1,111,058 |
| Feb 3, 2026 | 25.26 | 25.63 | 25.12 | 25.59 | 25.04 | 1.27% | 1,075,390 |
| Feb 2, 2026 | 25.81 | 25.99 | 25.23 | 25.27 | 24.72 | -2.24% | 998,671 |
| Jan 30, 2026 | 25.94 | 25.97 | 25.54 | 25.85 | 25.29 | -0.15% | 1,461,925 |
| Jan 29, 2026 | 25.89 | 26.05 | 25.60 | 25.89 | 25.33 | 1.65% | 1,158,777 |
| Jan 28, 2026 | 26.16 | 26.50 | 25.28 | 25.47 | 24.92 | -3.08% | 1,062,776 |
| Jan 27, 2026 | 26.11 | 26.35 | 25.97 | 26.28 | 25.71 | 0.23% | 1,116,162 |
| Jan 26, 2026 | 26.24 | 26.40 | 25.98 | 26.22 | 25.65 | -0.49% | 949,389 |
| Jan 23, 2026 | 26.58 | 26.70 | 26.32 | 26.35 | 25.78 | -1.35% | 1,034,505 |
| Jan 22, 2026 | 27.22 | 27.40 | 26.58 | 26.71 | 26.13 | -1.33% | 888,740 |
| Jan 21, 2026 | 27.18 | 27.29 | 26.92 | 27.07 | 26.48 | - | 1,227,472 |
| Jan 20, 2026 | 27.20 | 27.42 | 26.88 | 27.07 | 26.48 | -1.71% | 2,535,276 |
| Jan 16, 2026 | 27.23 | 27.72 | 27.01 | 27.54 | 26.94 | 1.25% | 1,074,280 |
| Jan 15, 2026 | 26.88 | 27.27 | 26.82 | 27.20 | 26.61 | 1.49% | 789,256 |
| Jan 14, 2026 | 26.85 | 26.94 | 26.56 | 26.80 | 26.22 | -0.33% | 892,655 |
| Jan 13, 2026 | 27.19 | 27.33 | 26.78 | 26.89 | 26.31 | -1.28% | 977,820 |
| Jan 12, 2026 | 27.28 | 27.43 | 26.95 | 27.24 | 26.65 | -0.04% | 1,404,567 |
| Jan 9, 2026 | 27.55 | 27.79 | 27.13 | 27.25 | 26.66 | -0.87% | 1,022,347 |
| Jan 8, 2026 | 26.29 | 27.59 | 26.29 | 27.49 | 26.90 | 4.05% | 1,466,392 |
| Jan 7, 2026 | 26.77 | 26.90 | 26.28 | 26.42 | 25.85 | -0.71% | 1,626,628 |
| Jan 6, 2026 | 25.97 | 26.61 | 25.85 | 26.61 | 26.03 | 3.90% | 1,607,875 |
| Jan 5, 2026 | 25.75 | 25.99 | 25.60 | 25.61 | 25.06 | -1.04% | 1,086,195 |
| Jan 2, 2026 | 25.72 | 26.02 | 25.50 | 25.88 | 25.32 | 0.23% | 1,043,661 |
| Dec 31, 2025 | 26.12 | 26.14 | 25.72 | 25.82 | 25.26 | -0.88% | 893,246 |
| Dec 30, 2025 | 25.92 | 26.08 | 25.75 | 26.05 | 25.49 | 0.46% | 916,102 |
| Dec 29, 2025 | 25.66 | 25.95 | 25.47 | 25.93 | 25.37 | 1.33% | 1,103,951 |
| Dec 26, 2025 | 25.60 | 25.68 | 25.45 | 25.59 | 25.04 | -0.12% | 959,913 |
| Dec 24, 2025 | 25.59 | 25.65 | 25.44 | 25.62 | 25.07 | 0.35% | 361,672 |
| Dec 23, 2025 | 25.56 | 25.57 | 25.37 | 25.53 | 24.98 | - | 999,703 |
| Dec 22, 2025 | 25.39 | 25.61 | 25.35 | 25.53 | 24.98 | 0.51% | 1,154,007 |
| Dec 19, 2025 | 25.19 | 25.57 | 25.01 | 25.40 | 24.85 | -0.43% | 3,506,298 |
| Dec 18, 2025 | 25.73 | 25.88 | 25.41 | 25.51 | 24.96 | -0.43% | 1,120,948 |
| Dec 17, 2025 | 25.62 | 26.23 | 25.60 | 25.62 | 25.07 | -0.08% | 1,082,386 |
| Dec 16, 2025 | 25.81 | 25.87 | 25.46 | 25.64 | 25.09 | -0.81% | 1,315,984 |
| Dec 15, 2025 | 26.00 | 26.17 | 25.74 | 25.85 | 25.29 | -0.04% | 1,100,972 |
| Dec 12, 2025 | 26.20 | 26.32 | 25.77 | 25.86 | 25.30 | -0.77% | 783,860 |
| Dec 11, 2025 | 26.12 | 26.53 | 25.96 | 26.06 | 25.50 | 0.04% | 1,149,356 |
| Dec 10, 2025 | 25.57 | 26.29 | 25.43 | 26.05 | 25.49 | 1.92% | 1,868,616 |
| Dec 9, 2025 | 25.74 | 26.05 | 25.39 | 25.56 | 25.01 | -0.31% | 4,189,074 |
| Dec 8, 2025 | 26.10 | 26.10 | 25.63 | 25.64 | 25.09 | -1.50% | 1,504,388 |