Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
31.76
-0.03 (-0.09%)
Sep 10, 2025, 12:35 PM - Market open
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.76 | 31.91 | 31.63 | 31.62 | - | -0.53% | 32,481 |
| 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 |
| Aug 21, 2025 | 29.13 | 29.32 | 28.93 | 29.21 | 29.21 | -0.27% | 675,137 |
| Aug 20, 2025 | 29.45 | 29.63 | 29.24 | 29.29 | 29.29 | -0.68% | 1,057,811 |
| Aug 19, 2025 | 29.00 | 29.57 | 29.00 | 29.49 | 29.49 | 2.15% | 755,966 |
| Aug 18, 2025 | 28.80 | 28.91 | 28.63 | 28.87 | 28.87 | -1.37% | 1,084,802 |
| Aug 15, 2025 | 29.60 | 29.68 | 29.03 | 29.27 | 28.77 | -1.35% | 844,492 |
| Aug 14, 2025 | 29.27 | 29.88 | 29.18 | 29.67 | 29.17 | -0.10% | 1,541,093 |
| Aug 13, 2025 | 28.98 | 29.77 | 28.87 | 29.70 | 29.19 | 2.59% | 1,233,624 |
| Aug 12, 2025 | 28.49 | 29.11 | 28.41 | 28.95 | 28.46 | 2.22% | 1,055,968 |
| Aug 11, 2025 | 28.59 | 28.83 | 28.21 | 28.32 | 27.84 | -1.29% | 1,163,433 |
| Aug 8, 2025 | 28.84 | 29.05 | 28.43 | 28.69 | 28.20 | -0.17% | 1,088,457 |
| Aug 7, 2025 | 29.19 | 29.25 | 28.58 | 28.74 | 28.25 | -1.03% | 1,176,880 |
| Aug 6, 2025 | 28.63 | 29.22 | 28.38 | 29.04 | 28.55 | 1.68% | 2,147,594 |
| Aug 5, 2025 | 28.37 | 28.71 | 27.99 | 28.56 | 28.07 | 0.32% | 1,394,026 |
| Aug 4, 2025 | 28.68 | 28.79 | 28.32 | 28.47 | 27.99 | -0.52% | 1,423,613 |
| Aug 1, 2025 | 29.08 | 29.08 | 28.41 | 28.62 | 28.13 | -1.34% | 1,433,367 |
| Jul 31, 2025 | 28.96 | 29.08 | 28.60 | 29.01 | 28.52 | -0.07% | 1,932,468 |
| Jul 30, 2025 | 30.00 | 30.68 | 28.89 | 29.03 | 28.54 | -4.03% | 2,701,455 |
| Jul 29, 2025 | 30.01 | 30.37 | 29.80 | 30.25 | 29.74 | 1.75% | 1,801,549 |
| Jul 28, 2025 | 30.21 | 30.39 | 29.69 | 29.73 | 29.22 | -1.72% | 1,007,867 |
| Jul 25, 2025 | 30.22 | 30.28 | 29.90 | 30.25 | 29.74 | 0.07% | 734,286 |
| Jul 24, 2025 | 30.71 | 30.79 | 30.23 | 30.23 | 29.72 | -1.98% | 392,312 |
| Jul 23, 2025 | 31.03 | 31.17 | 30.68 | 30.84 | 30.32 | -0.13% | 681,700 |
| Jul 22, 2025 | 30.67 | 31.04 | 30.39 | 30.88 | 30.35 | 1.21% | 757,221 |
| Jul 21, 2025 | 30.46 | 30.67 | 30.35 | 30.51 | 29.99 | 0.66% | 518,269 |
| Jul 18, 2025 | 30.46 | 30.53 | 30.10 | 30.31 | 29.79 | -0.20% | 442,428 |
| Jul 17, 2025 | 31.01 | 31.21 | 30.04 | 30.37 | 29.85 | -2.38% | 1,027,000 |
| Jul 16, 2025 | 31.34 | 31.65 | 30.96 | 31.11 | 30.58 | -0.06% | 642,593 |
| Jul 15, 2025 | 31.88 | 31.93 | 31.10 | 31.13 | 30.60 | -2.44% | 613,053 |
| Jul 14, 2025 | 31.46 | 31.94 | 31.42 | 31.91 | 31.37 | 1.43% | 796,334 |
| Jul 11, 2025 | 31.17 | 31.58 | 31.02 | 31.46 | 30.92 | 0.51% | 693,443 |
| Jul 10, 2025 | 31.05 | 31.65 | 31.05 | 31.30 | 30.77 | 1.03% | 497,121 |
| Jul 9, 2025 | 31.03 | 31.22 | 30.69 | 30.98 | 30.45 | 0.03% | 982,672 |
| Jul 8, 2025 | 30.74 | 31.13 | 30.66 | 30.97 | 30.44 | 0.58% | 835,818 |
| Jul 7, 2025 | 31.28 | 31.50 | 30.72 | 30.79 | 30.27 | -1.79% | 543,129 |
| Jul 3, 2025 | 31.00 | 31.48 | 30.82 | 31.35 | 30.82 | 0.77% | 371,652 |
| Jul 2, 2025 | 30.78 | 31.13 | 30.66 | 31.11 | 30.58 | -0.48% | 903,817 |
| Jul 1, 2025 | 31.06 | 31.87 | 30.89 | 31.26 | 30.73 | 0.55% | 934,684 |