Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.13	27.58	27.02	27.29	27.29	0.40%	1,485,093
Nov 20, 2025	27.66	27.80	27.17	27.18	27.18	-1.16%	1,114,019
Nov 19, 2025	28.00	28.13	27.34	27.50	27.50	-2.07%	974,791
Nov 18, 2025	27.82	28.10	27.62	28.08	28.08	1.01%	944,440
Nov 17, 2025	28.55	28.61	27.78	27.80	27.80	-4.60%	595,220
Nov 14, 2025	29.01	29.23	28.81	29.14	28.64	0.48%	762,301
Nov 13, 2025	28.99	29.26	28.86	29.00	28.50	-0.10%	1,217,442
Nov 12, 2025	29.12	29.37	29.02	29.03	28.53	-0.75%	571,102
Nov 11, 2025	28.89	29.33	28.77	29.25	28.75	1.70%	701,976
Nov 10, 2025	29.28	29.37	28.70	28.76	28.27	-2.04%	1,961,660
Nov 7, 2025	28.80	29.38	28.79	29.36	28.86	2.16%	666,031
Nov 6, 2025	28.90	29.02	28.51	28.74	28.25	-0.07%	631,512
Nov 5, 2025	28.62	28.97	28.19	28.76	28.27	1.02%	1,285,221
Nov 4, 2025	28.49	28.63	28.13	28.47	27.98	-0.21%	1,482,727
Nov 3, 2025	28.35	28.59	28.00	28.53	28.04	-0.35%	1,552,409
Oct 31, 2025	28.48	28.99	28.24	28.63	28.14	-0.03%	1,770,518
Oct 30, 2025	28.37	28.73	28.37	28.64	28.15	0.81%	1,071,977
Oct 29, 2025	28.96	29.17	27.98	28.41	27.92	-3.76%	2,027,147
Oct 28, 2025	29.57	29.57	29.11	29.52	29.01	-0.17%	1,371,169
Oct 27, 2025	29.75	29.84	29.51	29.57	29.06	-0.54%	1,008,118
Oct 24, 2025	29.69	29.88	29.52	29.73	29.22	0.30%	709,130
Oct 23, 2025	29.60	29.77	29.30	29.64	29.13	0.27%	984,274
Oct 22, 2025	29.67	29.86	29.29	29.56	29.05	-0.07%	837,368
Oct 21, 2025	29.81	30.10	29.44	29.58	29.07	-0.70%	1,291,096
Oct 20, 2025	30.05	30.28	29.77	29.79	29.28	-0.83%	711,602
Oct 17, 2025	29.68	30.04	29.54	30.04	29.52	1.08%	600,736
Oct 16, 2025	30.25	30.33	29.59	29.72	29.21	-1.39%	711,111
Oct 15, 2025	30.07	30.37	29.84	30.14	29.62	0.80%	1,145,174
Oct 14, 2025	29.55	30.07	29.50	29.90	29.39	0.71%	1,072,099
Oct 13, 2025	30.08	30.52	29.60	29.69	29.18	-1.98%	1,084,271
Oct 10, 2025	31.02	31.23	30.27	30.29	29.77	-2.10%	717,967
Oct 9, 2025	31.54	31.54	30.89	30.94	30.41	-2.03%	516,196
Oct 8, 2025	32.37	32.37	31.54	31.58	31.04	-0.50%	835,023
Oct 7, 2025	32.04	32.40	31.73	31.74	31.20	-1.12%	667,165
Oct 6, 2025	32.42	32.46	32.08	32.10	31.55	-1.05%	517,162
Oct 3, 2025	32.40	32.76	32.34	32.44	31.88	0.75%	806,712
Oct 2, 2025	32.04	32.23	31.70	32.20	31.65	0.44%	875,856
Oct 1, 2025	31.89	32.17	31.78	32.06	31.51	0.75%	1,196,667
Sep 30, 2025	31.32	31.82	31.32	31.82	31.27	1.89%	793,748
Sep 29, 2025	31.24	31.50	31.01	31.23	30.69	-0.22%	941,970
Sep 26, 2025	31.16	31.44	31.03	31.30	30.76	0.84%	697,120
Sep 25, 2025	31.15	31.40	30.84	31.04	30.51	-0.89%	1,066,438
Sep 24, 2025	31.69	31.79	31.31	31.32	30.78	-1.29%	1,135,085
Sep 23, 2025	32.02	32.11	31.64	31.73	31.19	-0.53%	1,030,766
Sep 22, 2025	31.62	31.99	31.38	31.90	31.35	0.76%	859,711
Sep 19, 2025	32.10	32.20	31.49	31.66	31.12	-1.59%	1,948,057
Sep 18, 2025	31.86	32.28	31.76	32.17	31.62	1.13%	771,644
Sep 17, 2025	32.23	32.48	31.69	31.81	31.26	-1.21%	1,226,311
Sep 16, 2025	32.24	32.39	31.84	32.20	31.65	-0.03%	1,169,416
Sep 15, 2025	32.45	32.62	32.00	32.21	31.66	-0.56%	1,018,247