Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
30.25
+0.02 (0.07%)
At close: Jul 25, 2025, 4:00 PM
30.25
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 30.22 | 30.28 | 29.90 | 30.25 | 30.25 | 0.07% | 734,285 |
| Jul 24, 2025 | 30.71 | 30.79 | 30.23 | 30.23 | 30.23 | -1.98% | 392,312 |
| Jul 23, 2025 | 31.03 | 31.17 | 30.68 | 30.84 | 30.84 | -0.13% | 681,700 |
| Jul 22, 2025 | 30.67 | 31.04 | 30.39 | 30.88 | 30.88 | 1.21% | 757,221 |
| Jul 21, 2025 | 30.46 | 30.67 | 30.35 | 30.51 | 30.51 | 0.66% | 518,269 |
| Jul 18, 2025 | 30.46 | 30.53 | 30.10 | 30.31 | 30.31 | -0.20% | 442,428 |
| Jul 17, 2025 | 31.01 | 31.21 | 30.04 | 30.37 | 30.37 | -2.38% | 1,027,000 |
| Jul 16, 2025 | 31.34 | 31.65 | 30.96 | 31.11 | 31.11 | -0.06% | 642,593 |
| Jul 15, 2025 | 31.88 | 31.93 | 31.10 | 31.13 | 31.13 | -2.44% | 613,053 |
| Jul 14, 2025 | 31.46 | 31.94 | 31.42 | 31.91 | 31.91 | 1.43% | 796,334 |
| Jul 11, 2025 | 31.17 | 31.58 | 31.02 | 31.46 | 31.46 | 0.51% | 693,443 |
| Jul 10, 2025 | 31.05 | 31.65 | 31.05 | 31.30 | 31.30 | 1.03% | 497,121 |
| Jul 9, 2025 | 31.03 | 31.22 | 30.69 | 30.98 | 30.98 | 0.03% | 982,672 |
| Jul 8, 2025 | 30.74 | 31.13 | 30.66 | 30.97 | 30.97 | 0.58% | 835,818 |
| Jul 7, 2025 | 31.28 | 31.50 | 30.72 | 30.79 | 30.79 | -1.79% | 543,129 |
| Jul 3, 2025 | 31.00 | 31.48 | 30.82 | 31.35 | 31.35 | 0.77% | 371,652 |
| Jul 2, 2025 | 30.78 | 31.13 | 30.66 | 31.11 | 31.11 | -0.48% | 903,817 |
| Jul 1, 2025 | 31.06 | 31.87 | 30.89 | 31.26 | 31.26 | 0.55% | 934,684 |
| Jun 30, 2025 | 31.15 | 31.37 | 30.57 | 31.09 | 31.09 | -0.06% | 1,023,728 |
| Jun 27, 2025 | 31.40 | 31.56 | 30.92 | 31.11 | 31.11 | -0.61% | 1,257,078 |
| Jun 26, 2025 | 30.94 | 31.37 | 30.94 | 31.30 | 31.30 | 1.43% | 1,411,528 |
| Jun 25, 2025 | 30.93 | 31.40 | 30.30 | 30.86 | 30.86 | -1.53% | 1,406,309 |
| Jun 24, 2025 | 31.45 | 31.53 | 31.07 | 31.34 | 31.34 | -0.22% | 1,109,633 |
| Jun 23, 2025 | 31.69 | 31.85 | 30.93 | 31.41 | 31.41 | -0.44% | 838,519 |
| Jun 20, 2025 | 31.86 | 32.00 | 31.24 | 31.55 | 31.55 | -0.85% | 969,876 |
| Jun 18, 2025 | 31.55 | 32.04 | 31.44 | 31.82 | 31.82 | 1.21% | 1,223,405 |
| Jun 17, 2025 | 31.54 | 31.68 | 31.25 | 31.44 | 31.44 | -0.22% | 588,118 |
| Jun 16, 2025 | 31.64 | 32.04 | 31.45 | 31.51 | 31.51 | 0.06% | 974,436 |
| Jun 13, 2025 | 31.48 | 31.76 | 31.19 | 31.49 | 31.49 | -1.13% | 571,280 |
| Jun 12, 2025 | 31.30 | 31.88 | 31.29 | 31.85 | 31.85 | 1.43% | 1,168,770 |
| Jun 11, 2025 | 31.74 | 31.95 | 31.33 | 31.40 | 31.40 | -0.38% | 594,938 |
| Jun 10, 2025 | 31.26 | 31.68 | 31.06 | 31.52 | 31.52 | 1.16% | 779,284 |
| Jun 9, 2025 | 31.26 | 31.58 | 30.88 | 31.16 | 31.16 | 0.26% | 632,564 |
| Jun 6, 2025 | 30.78 | 31.21 | 30.57 | 31.08 | 31.08 | 2.10% | 868,833 |
| Jun 5, 2025 | 30.27 | 30.48 | 30.00 | 30.44 | 30.44 | 0.66% | 500,672 |
| Jun 4, 2025 | 30.22 | 30.42 | 29.80 | 30.24 | 30.24 | -0.23% | 1,172,079 |
| Jun 3, 2025 | 30.07 | 30.59 | 29.89 | 30.31 | 30.31 | 0.20% | 912,393 |
| Jun 2, 2025 | 29.47 | 30.26 | 29.22 | 30.25 | 30.25 | 1.85% | 1,019,703 |
| May 30, 2025 | 30.06 | 30.35 | 29.33 | 29.70 | 29.70 | -1.49% | 770,972 |
| May 29, 2025 | 29.70 | 30.31 | 29.60 | 30.15 | 30.15 | 2.06% | 914,594 |
| May 28, 2025 | 29.55 | 29.68 | 29.37 | 29.54 | 29.54 | 0.10% | 1,194,494 |
| May 27, 2025 | 29.03 | 29.68 | 28.69 | 29.51 | 29.51 | 2.71% | 1,387,333 |
| May 23, 2025 | 28.81 | 28.96 | 28.42 | 28.73 | 28.73 | -0.93% | 831,804 |
| May 22, 2025 | 29.00 | 29.17 | 28.60 | 29.00 | 29.00 | -0.48% | 638,473 |
| May 21, 2025 | 29.81 | 29.92 | 29.04 | 29.14 | 29.14 | -2.83% | 705,381 |
| May 20, 2025 | 30.06 | 30.28 | 29.86 | 29.99 | 29.99 | -0.73% | 1,081,343 |
| May 19, 2025 | 29.99 | 30.34 | 29.99 | 30.21 | 30.21 | -2.07% | 670,709 |
| May 16, 2025 | 30.54 | 30.96 | 30.43 | 30.85 | 30.35 | 1.18% | 683,470 |
| May 15, 2025 | 29.84 | 30.54 | 29.77 | 30.49 | 29.99 | 2.01% | 714,408 |
| May 14, 2025 | 30.35 | 30.52 | 29.85 | 29.89 | 29.40 | -1.87% | 1,404,107 |