Skip to main content
logo
Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
21.42
+0.01 (0.05%)
Apr 1, 2026, 4:00 PM EDT - Market closed

Highwoods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202621.6921.6921.2021.4221.420.05%1,188,203
Mar 31, 202621.4221.8120.9821.4121.412.44%1,721,729
Mar 30, 202620.8821.2020.5620.9020.901.55%1,781,319
Mar 27, 202620.9220.9220.4520.5820.58-2.23%983,287
Mar 26, 202621.0321.4621.0121.0521.05-0.33%993,742
Mar 25, 202621.3021.3920.9421.1221.120.28%1,077,437
Mar 24, 202621.1021.5221.0021.0621.06-0.89%863,676
Mar 23, 202621.0521.5620.9521.2521.253.16%1,539,875
Mar 20, 202621.7621.7620.5020.6020.60-4.59%2,986,940
Mar 19, 202621.5121.8021.3021.5921.590.28%1,234,478
Mar 18, 202621.6121.8321.4421.5321.53-1.19%1,037,753
Mar 17, 202621.7821.9921.6621.7921.791.54%990,771
Mar 16, 202621.6421.7921.3421.4621.460.05%1,083,268
Mar 13, 202621.8322.2121.3521.4521.45-0.56%1,021,454
Mar 12, 202621.5521.8921.4021.5721.57-1.10%1,393,502
Mar 11, 202622.2622.4321.7421.8121.81-2.20%1,820,656
Mar 10, 202621.7922.4121.4022.3022.301.55%2,102,339
Mar 9, 202621.8822.1321.1821.9621.96-0.81%2,420,224
Mar 6, 202622.7222.8722.1122.1422.14-3.61%1,410,130
Mar 5, 202622.9023.4522.7922.9722.97-0.95%1,730,785
Mar 4, 202622.5323.2822.3823.1923.192.75%1,372,600
Mar 3, 202622.2223.0821.9522.5722.57-0.22%1,423,512
Mar 2, 202622.2222.6422.0222.6222.620.58%1,374,981
Feb 27, 202623.2623.3722.4322.4922.49-3.97%2,468,051
Feb 26, 202623.3323.8223.2323.4223.421.12%1,169,484
Feb 25, 202623.0523.3022.9323.1623.160.39%1,225,626
Feb 24, 202622.7323.0722.6723.0723.070.70%1,023,215
Feb 23, 202623.2423.4122.7522.9122.91-2.34%933,845
Feb 20, 202623.4323.5323.0623.4623.46-0.26%1,075,525
Feb 19, 202622.8623.5422.5923.5223.521.77%2,380,544
Feb 18, 202622.7223.4222.7223.1123.110.70%2,191,183
Feb 17, 202622.6823.1122.4422.9522.95-0.74%2,073,993
Feb 13, 202622.1923.2822.1623.1222.624.95%2,557,578
Feb 12, 202623.5123.6021.5622.0321.55-5.65%3,631,336
Feb 11, 202626.2126.4523.2623.3522.85-10.16%3,254,962
Feb 10, 202625.8926.1425.5925.9925.430.74%1,329,065
Feb 9, 202625.8925.9825.5725.8025.24-0.81%991,558
Feb 6, 202626.1226.2325.7226.0125.450.15%918,355
Feb 5, 202626.0326.0925.6425.9725.41-0.08%1,111,080
Feb 4, 202625.7426.1425.7425.9925.431.56%1,111,058
Feb 3, 202625.2625.6325.1225.5925.041.27%1,075,390
Feb 2, 202625.8125.9925.2325.2724.72-2.24%998,671
Jan 30, 202625.9425.9725.5425.8525.29-0.15%1,461,925
Jan 29, 202625.8926.0525.6025.8925.331.65%1,158,777
Jan 28, 202626.1626.5025.2825.4724.92-3.08%1,062,776
Jan 27, 202626.1126.3525.9726.2825.710.23%1,116,162
Jan 26, 202626.2426.4025.9826.2225.65-0.49%949,389
Jan 23, 202626.5826.7026.3226.3525.78-1.35%1,034,505
Jan 22, 202627.2227.4026.5826.7126.13-1.33%888,740
Jan 21, 202627.1827.2926.9227.0726.48-1,227,472