Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.48	28.99	28.24	28.63	28.63	-0.03%	1,770,518
Oct 30, 2025	28.37	28.73	28.37	28.64	28.64	0.81%	1,071,977
Oct 29, 2025	28.96	29.17	27.98	28.41	28.41	-3.76%	2,027,147
Oct 28, 2025	29.57	29.57	29.11	29.52	29.52	-0.17%	1,371,169
Oct 27, 2025	29.75	29.84	29.51	29.57	29.57	-0.54%	1,008,118
Oct 24, 2025	29.69	29.88	29.52	29.73	29.73	0.30%	709,130
Oct 23, 2025	29.60	29.77	29.30	29.64	29.64	0.27%	984,274
Oct 22, 2025	29.67	29.86	29.29	29.56	29.56	-0.07%	837,368
Oct 21, 2025	29.81	30.10	29.44	29.58	29.58	-0.70%	1,291,096
Oct 20, 2025	30.05	30.28	29.77	29.79	29.79	-0.83%	711,602
Oct 17, 2025	29.68	30.04	29.54	30.04	30.04	1.08%	600,736
Oct 16, 2025	30.25	30.33	29.59	29.72	29.72	-1.39%	711,111
Oct 15, 2025	30.07	30.37	29.84	30.14	30.14	0.80%	1,145,174
Oct 14, 2025	29.55	30.07	29.50	29.90	29.90	0.71%	1,072,099
Oct 13, 2025	30.08	30.52	29.60	29.69	29.69	-1.98%	1,084,271
Oct 10, 2025	31.02	31.23	30.27	30.29	30.29	-2.10%	717,967
Oct 9, 2025	31.54	31.54	30.89	30.94	30.94	-2.03%	516,196
Oct 8, 2025	32.37	32.37	31.54	31.58	31.58	-0.50%	835,023
Oct 7, 2025	32.04	32.40	31.73	31.74	31.74	-1.12%	667,165
Oct 6, 2025	32.42	32.46	32.08	32.10	32.10	-1.05%	517,162
Oct 3, 2025	32.40	32.76	32.34	32.44	32.44	0.75%	806,712
Oct 2, 2025	32.04	32.23	31.70	32.20	32.20	0.44%	875,856
Oct 1, 2025	31.89	32.17	31.78	32.06	32.06	0.75%	1,196,667
Sep 30, 2025	31.32	31.82	31.32	31.82	31.82	1.89%	793,748
Sep 29, 2025	31.24	31.50	31.01	31.23	31.23	-0.22%	941,970
Sep 26, 2025	31.16	31.44	31.03	31.30	31.30	0.84%	697,120
Sep 25, 2025	31.15	31.40	30.84	31.04	31.04	-0.89%	1,066,438
Sep 24, 2025	31.69	31.79	31.31	31.32	31.32	-1.29%	1,135,085
Sep 23, 2025	32.02	32.11	31.64	31.73	31.73	-0.53%	1,030,766
Sep 22, 2025	31.62	31.99	31.38	31.90	31.90	0.76%	859,711
Sep 19, 2025	32.10	32.20	31.49	31.66	31.66	-1.59%	1,948,057
Sep 18, 2025	31.86	32.28	31.76	32.17	32.17	1.13%	771,644
Sep 17, 2025	32.23	32.48	31.69	31.81	31.81	-1.21%	1,226,311
Sep 16, 2025	32.24	32.39	31.84	32.20	32.20	-0.03%	1,169,416
Sep 15, 2025	32.45	32.62	32.00	32.21	32.21	-0.56%	1,018,247
Sep 12, 2025	32.32	32.56	32.11	32.39	32.39	0.22%	1,009,338
Sep 11, 2025	31.91	32.43	31.79	32.32	32.32	1.60%	1,018,880
Sep 10, 2025	31.76	31.97	31.57	31.81	31.81	0.06%	1,130,578
Sep 9, 2025	31.82	31.91	31.49	31.79	31.79	-0.34%	1,255,557
Sep 8, 2025	31.32	31.95	31.06	31.90	31.90	0.16%	1,527,459
Sep 5, 2025	31.50	31.88	31.39	31.85	31.85	1.79%	1,028,171
Sep 4, 2025	31.32	31.54	31.12	31.29	31.29	0.61%	1,211,515
Sep 3, 2025	31.25	31.50	30.89	31.10	31.10	-0.54%	956,415
Sep 2, 2025	31.17	31.28	30.79	31.27	31.27	-0.82%	953,791
Aug 29, 2025	31.17	31.70	31.10	31.53	31.53	1.38%	1,719,205
Aug 28, 2025	30.93	31.12	30.65	31.10	31.10	0.94%	1,507,134
Aug 27, 2025	30.10	30.85	30.05	30.81	30.81	2.84%	1,376,203
Aug 26, 2025	29.95	30.24	29.74	29.96	29.96	-0.37%	1,052,561
Aug 25, 2025	29.85	30.18	29.71	30.07	30.07	0.60%	1,008,750
Aug 22, 2025	29.35	30.26	29.33	29.89	29.89	2.33%	753,479