Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	28.02	28.43	27.87	28.29	28.29	0.75%	701,839
Apr 23, 2025	28.50	28.86	27.92	28.08	28.08	1.41%	721,936
Apr 22, 2025	27.54	28.03	27.40	27.69	27.69	2.18%	752,617
Apr 21, 2025	27.22	27.42	26.61	27.10	27.10	-1.70%	830,229
Apr 17, 2025	27.52	27.88	27.31	27.57	27.57	1.03%	623,527
Apr 16, 2025	27.53	27.81	27.14	27.29	27.29	-0.69%	686,944
Apr 15, 2025	27.05	27.65	26.90	27.48	27.48	1.22%	586,896
Apr 14, 2025	26.81	27.38	26.57	27.15	27.15	2.80%	625,889
Apr 11, 2025	25.89	26.49	25.32	26.41	26.41	1.27%	669,468
Apr 10, 2025	26.32	26.55	25.30	26.08	26.08	-3.12%	781,431
Apr 9, 2025	24.78	27.16	24.19	26.92	26.92	6.36%	1,227,035
Apr 8, 2025	26.78	27.12	25.02	25.31	25.31	-3.21%	1,162,980
Apr 7, 2025	26.17	27.77	25.54	26.15	26.15	-3.61%	1,598,685
Apr 4, 2025	27.28	27.58	26.25	27.13	27.13	-2.79%	1,558,764
Apr 3, 2025	29.22	29.34	27.85	27.91	27.91	-6.50%	788,554
Apr 2, 2025	29.27	29.94	29.27	29.85	29.85	1.19%	637,881
Apr 1, 2025	29.76	29.80	29.14	29.50	29.50	-0.47%	1,012,396
Mar 31, 2025	29.17	29.90	29.07	29.64	29.64	1.44%	1,151,307
Mar 28, 2025	29.21	29.37	28.98	29.22	29.22	0.62%	856,418
Mar 27, 2025	29.48	29.64	28.95	29.04	29.04	-1.02%	682,794
Mar 26, 2025	29.35	29.74	29.12	29.34	29.34	0.31%	528,744
Mar 25, 2025	29.47	29.54	28.94	29.25	29.25	-0.24%	884,566
Mar 24, 2025	29.03	29.49	28.85	29.32	29.32	1.84%	1,074,999
Mar 21, 2025	28.74	29.08	28.27	28.79	28.79	-0.38%	1,788,900
Mar 20, 2025	28.87	29.15	28.71	28.90	28.90	-0.21%	1,029,550
Mar 19, 2025	28.58	29.27	28.53	28.96	28.96	0.84%	779,012
Mar 18, 2025	28.84	29.01	28.46	28.72	28.72	-1.00%	1,039,396
Mar 17, 2025	28.65	29.33	28.52	29.01	29.01	2.91%	954,774
Mar 14, 2025	28.00	28.32	27.75	28.19	28.19	1.81%	1,079,789
Mar 13, 2025	28.49	28.81	27.63	27.69	27.69	-2.84%	1,068,981
Mar 12, 2025	28.69	29.12	28.44	28.50	28.50	-0.94%	1,731,798
Mar 11, 2025	29.40	29.53	28.41	28.77	28.77	-1.74%	1,871,124
Mar 10, 2025	29.39	29.93	29.00	29.28	29.28	-0.54%	2,015,318
Mar 7, 2025	28.48	29.56	28.38	29.44	29.44	3.33%	1,509,881
Mar 6, 2025	28.52	28.83	28.16	28.49	28.49	-1.15%	1,551,621
Mar 5, 2025	28.00	28.85	27.82	28.82	28.82	2.64%	1,070,225
Mar 4, 2025	28.91	29.07	28.07	28.08	28.08	-3.47%	895,830
Mar 3, 2025	29.06	29.76	28.94	29.09	29.09	-0.14%	1,220,786
Feb 28, 2025	28.82	29.15	28.69	29.13	29.13	1.15%	1,379,644
Feb 27, 2025	28.80	29.17	28.63	28.80	28.80	0.24%	1,011,897
Feb 26, 2025	29.01	29.30	28.71	28.73	28.73	-0.55%	892,142
Feb 25, 2025	29.06	29.49	28.88	28.89	28.89	-0.24%	1,179,700
Feb 24, 2025	29.35	29.53	28.96	28.96	28.96	-0.89%	1,279,859
Feb 21, 2025	29.59	29.69	29.04	29.22	29.22	-0.78%	1,289,710
Feb 20, 2025	29.03	29.61	28.98	29.45	29.45	1.59%	1,439,698
Feb 19, 2025	28.60	29.30	28.51	28.99	28.99	0.52%	914,529
Feb 18, 2025	28.71	29.08	28.51	28.84	28.84	-1.17%	931,980
Feb 14, 2025	29.33	29.72	29.18	29.18	28.68	-0.27%	1,169,844
Feb 13, 2025	28.50	29.28	28.41	29.26	28.76	2.74%	1,028,068
Feb 12, 2025	28.51	28.80	27.40	28.48	28.00	-1.96%	1,589,629