Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.22	31.61	30.91	31.61	31.61	0.48%	1,076,491
Nov 19, 2024	31.26	31.55	31.12	31.46	31.46	0.22%	895,481
Nov 18, 2024	31.00	31.53	30.98	31.39	31.39	-0.85%	721,669
Nov 15, 2024	31.82	31.93	31.54	31.66	31.16	-0.50%	835,602
Nov 14, 2024	32.33	32.40	31.79	31.82	31.32	-1.18%	1,371,496
Nov 13, 2024	32.56	32.76	32.01	32.20	31.70	-0.22%	1,012,889
Nov 12, 2024	32.92	33.42	32.25	32.27	31.76	-2.77%	1,226,142
Nov 11, 2024	33.99	34.22	33.18	33.19	32.67	-1.78%	1,416,561
Nov 8, 2024	33.94	34.00	33.69	33.79	33.26	-0.09%	1,427,230
Nov 7, 2024	33.43	33.93	33.31	33.82	33.29	0.45%	1,658,543
Nov 6, 2024	33.70	34.12	33.20	33.67	33.14	1.20%	1,009,788
Nov 5, 2024	32.86	33.59	32.81	33.27	32.75	0.70%	997,196
Nov 4, 2024	32.60	33.04	32.43	33.04	32.52	1.23%	2,007,520
Nov 1, 2024	33.70	33.80	32.55	32.64	32.13	-2.68%	1,196,773
Oct 31, 2024	34.12	34.30	33.53	33.54	33.01	-2.16%	759,011
Oct 30, 2024	34.50	34.81	34.18	34.28	33.74	-0.32%	894,943
Oct 29, 2024	34.70	34.81	34.28	34.39	33.85	-0.98%	1,167,035
Oct 28, 2024	35.00	35.39	34.72	34.73	34.19	-0.32%	791,395
Oct 25, 2024	35.59	35.68	34.70	34.84	34.29	-2.11%	1,035,714
Oct 24, 2024	35.55	35.87	35.37	35.59	35.03	-0.45%	1,521,911
Oct 23, 2024	35.89	36.78	35.61	35.75	35.19	0.45%	1,760,419
Oct 22, 2024	35.54	35.96	35.34	35.59	35.03	0.03%	1,336,621
Oct 21, 2024	36.27	36.33	35.54	35.58	35.02	-2.17%	817,259
Oct 18, 2024	35.88	36.55	35.67	36.37	35.80	1.08%	668,199
Oct 17, 2024	35.51	36.01	35.41	35.98	35.42	1.04%	680,152
Oct 16, 2024	35.28	35.83	35.21	35.61	35.05	0.99%	829,113
Oct 15, 2024	34.40	35.95	34.28	35.26	34.71	3.01%	1,451,202
Oct 14, 2024	33.55	34.35	33.21	34.23	33.69	1.84%	784,142
Oct 11, 2024	33.25	33.68	33.22	33.61	33.08	1.48%	586,914
Oct 10, 2024	32.75	33.14	32.65	33.12	32.60	0.98%	739,123
Oct 9, 2024	32.41	32.82	32.07	32.80	32.29	1.45%	494,020
Oct 8, 2024	32.66	32.66	32.31	32.33	31.82	-0.55%	500,883
Oct 7, 2024	32.76	32.77	32.28	32.51	32.00	-1.04%	297,266
Oct 4, 2024	33.00	33.17	32.72	32.85	32.34	-0.27%	488,727
Oct 3, 2024	32.95	32.98	32.68	32.94	32.42	-0.33%	659,825
Oct 2, 2024	33.07	33.33	32.93	33.05	32.53	-0.66%	423,636
Oct 1, 2024	33.13	33.65	32.84	33.27	32.75	-0.72%	573,728
Sep 30, 2024	32.91	33.75	32.81	33.51	32.99	1.95%	1,223,929
Sep 27, 2024	33.31	33.31	32.77	32.87	32.36	-0.36%	523,533
Sep 26, 2024	33.43	33.43	32.96	32.99	32.47	-0.24%	370,650
Sep 25, 2024	33.65	33.74	33.06	33.07	32.55	-1.55%	546,203
Sep 24, 2024	33.45	33.96	33.43	33.59	33.06	-0.03%	682,843
Sep 23, 2024	33.27	33.76	33.20	33.60	33.07	1.05%	522,612
Sep 20, 2024	33.46	33.64	33.12	33.25	32.73	-0.98%	1,699,963
Sep 19, 2024	33.46	33.61	33.07	33.58	33.05	1.60%	1,006,216
Sep 18, 2024	32.86	33.79	32.73	33.05	32.53	1.04%	841,552
Sep 17, 2024	33.15	33.42	32.70	32.71	32.20	-1.24%	543,029
Sep 16, 2024	32.92	33.26	32.66	33.12	32.60	0.85%	446,380
Sep 13, 2024	32.74	32.88	32.49	32.84	32.33	1.39%	542,266
Sep 12, 2024	32.26	32.68	32.21	32.39	31.88	0.84%	543,543
Sep 11, 2024	31.52	32.13	31.20	32.12	31.62	1.04%	350,091
Sep 10, 2024	31.81	31.89	31.48	31.79	31.29	0.54%	540,555
Sep 9, 2024	31.50	31.86	31.15	31.62	31.12	0.22%	1,087,322
Sep 6, 2024	31.85	32.01	31.36	31.55	31.06	-0.79%	381,863
Sep 5, 2024	32.04	32.20	31.69	31.80	31.30	-0.03%	438,026
Sep 4, 2024	31.62	32.30	31.54	31.81	31.31	0.22%	415,241
Sep 3, 2024	31.92	32.16	31.51	31.74	31.24	-1.49%	951,912
Aug 30, 2024	31.91	32.24	31.65	32.22	31.72	1.74%	628,739
Aug 29, 2024	31.91	31.95	31.51	31.67	31.17	-0.78%	571,992
Aug 28, 2024	31.76	32.13	31.75	31.92	31.42	-0.09%	413,308
Aug 27, 2024	31.54	32.08	31.47	31.95	31.45	0.22%	482,995
Aug 26, 2024	32.22	32.30	31.73	31.88	31.38	-0.28%	684,519
Aug 23, 2024	31.54	32.19	31.30	31.97	31.47	2.27%	452,475
Aug 22, 2024	31.34	31.34	30.87	31.26	30.77	-0.06%	457,526
Aug 21, 2024	31.08	31.32	30.68	31.28	30.79	0.81%	538,925
Aug 20, 2024	31.16	31.22	30.88	31.03	30.54	-0.74%	545,679
Aug 19, 2024	31.18	31.31	30.96	31.26	30.77	-1.39%	553,605
Aug 16, 2024	31.92	32.22	31.60	31.70	30.71	-0.81%	589,942
Aug 15, 2024	31.63	32.15	31.20	31.96	30.96	2.24%	1,159,164
Aug 14, 2024	31.13	31.67	30.91	31.26	30.29	0.94%	1,019,784
Aug 13, 2024	30.50	31.02	30.33	30.97	30.01	2.28%	728,260
Aug 12, 2024	30.58	30.58	29.94	30.28	29.34	-1.53%	483,360
Aug 9, 2024	30.56	30.77	30.19	30.75	29.79	0.79%	305,854
Aug 8, 2024	30.46	30.83	30.37	30.51	29.56	0.93%	567,047
Aug 7, 2024	30.89	31.06	30.14	30.23	29.29	-0.82%	884,227
Aug 6, 2024	29.52	30.88	29.39	30.48	29.53	3.96%	1,012,487
Aug 5, 2024	28.39	29.91	28.00	29.32	28.41	-2.01%	842,576
Aug 2, 2024	30.01	30.32	29.42	29.92	28.99	-2.35%	820,090
Aug 1, 2024	31.28	31.58	30.26	30.64	29.69	-1.07%	1,155,924
Jul 31, 2024	30.64	31.33	30.40	30.97	30.01	1.04%	1,059,456
Jul 30, 2024	30.82	30.82	30.05	30.65	29.69	0.43%	1,197,832
Jul 29, 2024	30.50	30.78	30.29	30.52	29.57	-0.33%	1,305,168
Jul 26, 2024	29.38	30.71	29.01	30.62	29.67	5.08%	1,600,318
Jul 25, 2024	29.12	29.78	29.09	29.14	28.23	-0.17%	1,562,413
Jul 24, 2024	29.10	29.96	28.81	29.19	28.28	1.64%	2,107,089
Jul 23, 2024	28.04	28.77	27.96	28.72	27.83	2.02%	704,124
Jul 22, 2024	27.93	28.32	27.59	28.15	27.27	1.44%	755,566
Jul 19, 2024	27.97	28.10	27.55	27.75	26.89	-1.07%	805,093
Jul 18, 2024	28.58	29.10	27.83	28.05	27.18	-2.16%	537,882
Jul 17, 2024	28.87	29.58	28.57	28.67	27.78	-1.38%	659,279
Jul 16, 2024	28.64	29.07	28.56	29.07	28.16	2.00%	882,747
Jul 15, 2024	28.00	28.56	27.90	28.50	27.61	1.93%	1,023,296
Jul 12, 2024	27.93	28.39	27.77	27.96	27.09	1.05%	1,112,598
Jul 11, 2024	27.52	27.83	27.32	27.67	26.81	3.48%	907,934
Jul 10, 2024	26.69	26.82	26.41	26.74	25.91	0.53%	472,691
Jul 9, 2024	26.28	26.79	26.06	26.60	25.77	1.06%	964,496
Jul 8, 2024	26.26	26.48	26.04	26.32	25.50	1.35%	504,652
Jul 5, 2024	26.47	26.57	25.79	25.97	25.16	-2.18%	1,094,719
Jul 3, 2024	26.41	26.84	26.23	26.55	25.72	0.57%	272,569
Jul 2, 2024	26.46	26.66	26.23	26.40	25.58	-0.08%	630,289