Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	28.75	29.07	28.55	29.05	28.56	0.55%	1,361,884
Feb 10, 2025	29.42	29.51	28.75	28.89	28.40	-1.83%	1,063,876
Feb 7, 2025	29.27	29.46	28.88	29.43	28.93	0.55%	703,367
Feb 6, 2025	29.27	29.29	28.81	29.27	28.77	0.90%	797,959
Feb 5, 2025	29.44	29.44	28.44	29.01	28.52	-0.41%	794,005
Feb 4, 2025	29.30	29.51	28.75	29.13	28.63	-0.92%	1,876,231
Feb 3, 2025	29.10	29.85	28.92	29.40	28.90	-1.31%	712,959
Jan 31, 2025	29.55	30.04	29.38	29.79	29.28	0.78%	1,033,770
Jan 30, 2025	29.00	29.99	28.95	29.56	29.06	3.61%	869,478
Jan 29, 2025	29.14	29.29	28.33	28.53	28.04	-2.53%	743,879
Jan 28, 2025	29.85	30.04	29.17	29.27	28.77	-1.94%	841,706
Jan 27, 2025	29.27	30.09	29.27	29.85	29.34	1.50%	1,194,264
Jan 24, 2025	29.28	29.87	29.27	29.41	28.91	0.14%	871,556
Jan 23, 2025	30.04	30.04	29.16	29.37	28.87	-2.33%	1,134,796
Jan 22, 2025	30.27	30.46	29.86	30.07	29.56	-1.35%	574,872
Jan 21, 2025	30.29	30.56	30.18	30.48	29.96	0.86%	432,414
Jan 17, 2025	30.00	30.38	29.79	30.22	29.71	1.51%	575,596
Jan 16, 2025	29.49	30.07	29.49	29.77	29.26	0.68%	585,111
Jan 15, 2025	30.05	30.29	29.46	29.57	29.07	0.99%	853,990
Jan 14, 2025	28.98	29.46	28.98	29.28	28.78	1.53%	1,112,586
Jan 13, 2025	28.24	28.85	28.15	28.84	28.35	1.76%	576,175
Jan 10, 2025	28.68	28.80	28.15	28.34	27.86	-3.24%	748,617
Jan 8, 2025	29.00	29.36	28.69	29.29	28.79	0.21%	674,086
Jan 7, 2025	30.13	30.40	28.99	29.23	28.73	-2.27%	1,092,851
Jan 6, 2025	30.76	30.85	29.90	29.91	29.40	-2.83%	587,503
Jan 3, 2025	30.68	30.89	30.45	30.78	30.26	0.39%	815,299
Jan 2, 2025	30.49	30.79	30.31	30.66	30.14	0.26%	731,100
Dec 31, 2024	30.39	30.63	30.22	30.58	30.06	1.53%	650,419
Dec 30, 2024	30.04	30.18	29.73	30.12	29.61	-0.73%	620,283
Dec 27, 2024	30.46	30.73	30.20	30.34	29.82	-0.85%	602,320
Dec 26, 2024	30.24	30.77	30.22	30.60	30.08	0.46%	628,502
Dec 24, 2024	30.28	30.58	30.13	30.46	29.94	0.53%	532,900
Dec 23, 2024	30.05	30.49	29.78	30.30	29.78	0.73%	962,313
Dec 20, 2024	29.41	30.34	29.32	30.08	29.57	2.42%	3,633,680
Dec 19, 2024	29.77	30.27	29.30	29.37	28.87	-0.91%	1,459,928
Dec 18, 2024	31.36	31.58	29.44	29.64	29.14	-5.15%	1,448,023
Dec 17, 2024	31.08	31.42	31.03	31.25	30.72	-0.22%	642,090
Dec 16, 2024	31.00	31.69	30.93	31.32	30.79	0.80%	835,826
Dec 13, 2024	30.69	31.19	30.40	31.07	30.54	0.94%	519,723
Dec 12, 2024	30.64	31.09	30.51	30.78	30.26	0.42%	582,061
Dec 11, 2024	30.98	31.04	30.52	30.65	30.13	-0.13%	1,373,163
Dec 10, 2024	31.65	31.67	30.60	30.69	30.17	-3.28%	1,180,204
Dec 9, 2024	31.73	32.11	31.66	31.73	31.19	0.35%	721,531
Dec 6, 2024	31.88	31.88	31.50	31.62	31.08	-0.06%	668,307
Dec 5, 2024	31.46	31.73	31.26	31.64	31.10	0.35%	994,359
Dec 4, 2024	31.10	31.62	31.06	31.53	30.99	1.15%	814,164
Dec 3, 2024	31.79	31.86	31.11	31.17	30.64	-1.73%	658,435
Dec 2, 2024	32.40	32.46	31.58	31.72	31.18	-2.28%	1,005,257
Nov 29, 2024	32.61	32.81	32.32	32.46	31.91	0.03%	435,727
Nov 27, 2024	32.73	33.11	32.41	32.45	31.90	0.03%	483,445
Nov 26, 2024	32.20	32.52	31.99	32.44	31.89	0.31%	687,350
Nov 25, 2024	32.20	32.54	32.11	32.34	31.79	1.19%	1,203,462
Nov 22, 2024	31.94	32.21	31.83	31.96	31.42	0.22%	1,479,632
Nov 21, 2024	31.70	32.12	31.59	31.89	31.35	0.89%	1,178,770
Nov 20, 2024	31.22	31.61	30.91	31.61	31.07	0.48%	1,076,491
Nov 19, 2024	31.26	31.55	31.12	31.46	30.92	0.22%	895,481
Nov 18, 2024	31.00	31.53	30.98	31.39	30.86	-0.85%	721,669
Nov 15, 2024	31.82	31.93	31.54	31.66	30.63	-0.50%	835,602
Nov 14, 2024	32.33	32.40	31.79	31.82	30.79	-1.18%	1,371,496
Nov 13, 2024	32.56	32.76	32.01	32.20	31.16	-0.22%	1,012,889
Nov 12, 2024	32.92	33.42	32.25	32.27	31.22	-2.77%	1,226,142
Nov 11, 2024	33.99	34.22	33.18	33.19	32.11	-1.78%	1,416,561
Nov 8, 2024	33.94	34.00	33.69	33.79	32.69	-0.09%	1,427,230
Nov 7, 2024	33.43	33.93	33.31	33.82	32.72	0.45%	1,658,543
Nov 6, 2024	33.70	34.12	33.20	33.67	32.58	1.20%	1,009,788
Nov 5, 2024	32.86	33.59	32.81	33.27	32.19	0.70%	997,196
Nov 4, 2024	32.60	33.04	32.43	33.04	31.97	1.23%	2,007,520
Nov 1, 2024	33.70	33.80	32.55	32.64	31.58	-2.68%	1,196,773
Oct 31, 2024	34.12	34.30	33.53	33.54	32.45	-2.16%	759,011
Oct 30, 2024	34.50	34.81	34.18	34.28	33.17	-0.32%	894,943
Oct 29, 2024	34.70	34.81	34.28	34.39	33.27	-0.98%	1,167,035
Oct 28, 2024	35.00	35.39	34.72	34.73	33.60	-0.32%	791,395
Oct 25, 2024	35.59	35.68	34.70	34.84	33.71	-2.11%	1,035,714
Oct 24, 2024	35.55	35.87	35.37	35.59	34.44	-0.45%	1,521,911
Oct 23, 2024	35.89	36.78	35.61	35.75	34.59	0.45%	1,760,419
Oct 22, 2024	35.54	35.96	35.34	35.59	34.44	0.03%	1,336,621
Oct 21, 2024	36.27	36.33	35.54	35.58	34.43	-2.17%	817,259
Oct 18, 2024	35.88	36.55	35.67	36.37	35.19	1.08%	668,199
Oct 17, 2024	35.51	36.01	35.41	35.98	34.81	1.04%	680,152
Oct 16, 2024	35.28	35.83	35.21	35.61	34.45	0.99%	829,113
Oct 15, 2024	34.40	35.95	34.28	35.26	34.12	3.01%	1,451,202
Oct 14, 2024	33.55	34.35	33.21	34.23	33.12	1.84%	784,142
Oct 11, 2024	33.25	33.68	33.22	33.61	32.52	1.48%	586,914
Oct 10, 2024	32.75	33.14	32.65	33.12	32.05	0.98%	739,123
Oct 9, 2024	32.41	32.82	32.07	32.80	31.74	1.45%	494,020
Oct 8, 2024	32.66	32.66	32.31	32.33	31.28	-0.55%	500,883
Oct 7, 2024	32.76	32.77	32.28	32.51	31.46	-1.04%	297,266
Oct 4, 2024	33.00	33.17	32.72	32.85	31.78	-0.27%	488,727
Oct 3, 2024	32.95	32.98	32.68	32.94	31.87	-0.33%	659,825
Oct 2, 2024	33.07	33.33	32.93	33.05	31.98	-0.66%	423,636
Oct 1, 2024	33.13	33.65	32.84	33.27	32.19	-0.72%	573,728
Sep 30, 2024	32.91	33.75	32.81	33.51	32.42	1.95%	1,223,929
Sep 27, 2024	33.31	33.31	32.77	32.87	31.80	-0.36%	523,533
Sep 26, 2024	33.43	33.43	32.96	32.99	31.92	-0.24%	370,650