Skip to main content
logo
Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
25.85
-0.04 (-0.15%)
Jan 30, 2026, 4:00 PM EST - Market closed

Highwoods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.9425.9725.5425.8525.85-0.15%1,452,632
Jan 29, 202625.8926.0525.6025.8925.891.65%1,158,127
Jan 28, 202626.1626.5025.2825.4725.47-3.08%1,062,665
Jan 27, 202626.1126.3525.9726.2826.280.23%1,116,162
Jan 26, 202626.2426.4025.9826.2226.22-0.49%949,375
Jan 23, 202626.5826.7026.3226.3526.35-1.35%1,034,459
Jan 22, 202627.2227.4026.5826.7126.71-1.33%888,734
Jan 21, 202627.1827.2926.9227.0727.07-1,227,467
Jan 20, 202627.2027.4226.8827.0727.07-1.71%2,534,567
Jan 16, 202627.2327.7227.0127.5427.541.25%1,069,559
Jan 15, 202626.8827.2726.8227.2027.201.49%788,691
Jan 14, 202626.8526.9426.5626.8026.80-0.33%891,757
Jan 13, 202627.1927.3326.7826.8926.89-1.28%976,868
Jan 12, 202627.2827.4326.9527.2427.24-0.04%1,402,453
Jan 9, 202627.5527.7927.1327.2527.25-0.87%1,020,005
Jan 8, 202626.2927.5926.2927.4927.494.05%1,463,581
Jan 7, 202626.7726.9026.2826.4226.42-0.71%1,623,584
Jan 6, 202625.9726.6125.8526.6126.613.90%1,604,713
Jan 5, 202625.7525.9925.6025.6125.61-1.04%1,083,019
Jan 2, 202625.7226.0225.5025.8825.880.23%965,724
Dec 31, 202526.1226.1425.7225.8225.82-0.88%885,860
Dec 30, 202525.9226.0825.7526.0526.050.46%888,020
Dec 29, 202525.6625.9525.4725.9325.931.33%1,041,134
Dec 26, 202525.6025.6825.4525.5925.59-0.12%879,160
Dec 24, 202525.5925.6525.4425.6225.620.35%358,772
Dec 23, 202525.5625.5725.3725.5325.53-912,466
Dec 22, 202525.3925.6125.3525.5325.530.51%1,053,267
Dec 19, 202525.1925.5725.0125.4025.40-0.43%3,498,794
Dec 18, 202525.7325.8825.4125.5125.51-0.43%1,120,948
Dec 17, 202525.6226.2325.6025.6225.62-0.08%1,082,324
Dec 16, 202525.8125.8725.4625.6425.64-0.81%1,315,984
Dec 15, 202526.0026.1725.7425.8525.85-0.04%1,100,972
Dec 12, 202526.2026.3225.7725.8625.86-0.77%783,826
Dec 11, 202526.1226.5325.9626.0626.060.04%1,149,356
Dec 10, 202525.5726.2925.4326.0526.051.92%1,868,416
Dec 9, 202525.7426.0525.3925.5625.56-0.31%4,189,074
Dec 8, 202526.1026.1025.6325.6425.64-1.50%1,504,382
Dec 5, 202526.4926.6425.9426.0326.03-1.96%1,768,185
Dec 4, 202527.0627.2226.5026.5526.55-2.21%1,376,877
Dec 3, 202527.3327.6226.9727.1527.15-0.69%1,283,906
Dec 2, 202527.6927.7027.2227.3427.34-0.62%1,215,342
Dec 1, 202527.5227.8927.3327.5127.51-1.04%1,047,684
Nov 28, 202527.9927.9927.7027.8027.80-0.29%503,009
Nov 26, 202527.6428.1627.6027.8827.881.16%1,414,996
Nov 25, 202527.3127.8727.1827.5627.561.47%2,277,442
Nov 24, 202527.2627.4227.1127.1627.16-0.48%1,260,412
Nov 21, 202527.1327.5827.0227.2927.290.40%1,485,093
Nov 20, 202527.6627.8027.1727.1827.18-1.16%1,114,019
Nov 19, 202528.0028.1327.3427.5027.50-2.07%974,791
Nov 18, 202527.8228.1027.6228.0828.081.01%944,440