Highwoods Properties, Inc. (HIW)

NYSE: HIW · Real-Time Price · USD

31.07

+0.14 (0.45%)

At close: Nov 13, 2026, 4:00 PM EST

31.07

0.00 (0.00%)

After-hours: Nov 13, 2026, 7:00 PM EST

Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.06	31.13	30.76	31.07	31.07	0.45%	813,272
Nov 12, 2026	31.26	31.35	30.92	30.93	30.93	-0.83%	570,706
Nov 11, 2026	30.90	31.20	30.83	31.19	31.19	0.35%	703,107
Nov 10, 2026	30.99	31.37	30.75	31.08	31.08	-1.21%	1,231,990
Nov 9, 2026	31.88	32.00	31.46	31.46	31.46	-0.03%	1,916,987
Nov 6, 2026	31.32	31.98	31.13	31.47	31.47	-0.79%	1,206,442
Nov 5, 2026	32.54	32.71	31.32	31.72	31.72	-1.49%	1,009,680
Nov 4, 2026	31.37	32.24	31.25	32.20	32.20	4.51%	1,179,175
Nov 3, 2026	31.25	31.25	30.64	30.81	30.81	-1.60%	1,243,814
Nov 2, 2026	31.02	31.64	31.02	31.31	31.31	1.07%	1,354,180
Oct 30, 2026	30.59	31.01	30.50	30.98	30.98	1.57%	1,196,629
Oct 29, 2026	29.45	30.50	29.23	30.50	30.50	4.42%	1,400,964
Oct 28, 2026	30.42	30.42	29.00	29.21	29.21	-2.05%	1,554,075
Oct 27, 2026	30.41	30.41	29.82	29.82	29.82	-1.84%	1,735,544
Oct 26, 2026	30.66	30.82	30.36	30.38	30.38	-0.43%	1,051,324
Oct 23, 2026	30.48	30.76	30.30	30.51	30.51	0.13%	1,346,121
Oct 22, 2026	29.06	30.60	28.96	30.47	30.47	4.24%	927,660
Oct 21, 2026	29.39	29.39	28.94	29.23	29.23	0.10%	1,013,238
Oct 20, 2026	28.56	29.40	28.46	29.20	29.20	2.38%	1,216,438
Oct 19, 2026	29.18	29.48	28.45	28.52	28.52	-2.79%	1,148,777
Oct 16, 2026	29.40	29.80	29.15	29.34	29.34	0.45%	691,739
Oct 15, 2026	28.97	29.47	28.75	29.21	29.21	2.46%	772,595
Oct 14, 2026	29.38	29.73	28.34	28.51	28.51	-4.20%	1,520,630
Oct 13, 2026	29.20	30.21	29.20	29.76	29.76	0.88%	1,281,776
Oct 12, 2026	29.05	29.60	28.68	29.50	29.50	1.58%	969,218
Oct 9, 2026	28.90	29.36	28.46	29.04	29.04	-0.48%	1,548,883
Oct 8, 2026	29.40	29.61	28.85	29.18	29.18	-0.68%	2,096,057
Oct 7, 2026	29.55	29.63	29.19	29.38	29.38	-0.88%	851,232
Oct 6, 2026	29.55	30.10	29.44	29.64	29.64	0.51%	823,356
Oct 5, 2026	29.69	29.90	29.27	29.49	29.49	-0.61%	1,411,912
Oct 2, 2026	29.37	30.03	29.25	29.67	29.67	1.99%	957,047
Oct 1, 2026	28.82	29.11	28.38	29.09	29.09	0.24%	997,119
Sep 30, 2026	28.69	29.30	28.52	29.02	29.02	1.33%	1,334,899
Sep 29, 2026	29.30	29.57	28.57	28.64	28.64	-2.62%	1,681,383
Sep 28, 2026	29.99	30.09	29.29	29.41	29.41	-2.26%	931,090
Sep 25, 2026	30.09	30.35	29.81	30.09	30.09	0.27%	913,239
Sep 24, 2026	29.79	30.15	29.62	30.01	30.01	1.08%	1,279,873
Sep 23, 2026	30.60	30.69	29.66	29.69	29.69	-3.45%	1,536,922
Sep 22, 2026	31.20	31.33	30.55	30.75	30.75	-1.06%	1,492,408
Sep 21, 2026	30.52	31.26	30.50	31.08	31.08	2.17%	1,075,595
Sep 18, 2026	30.98	30.98	30.26	30.42	30.42	-1.20%	1,712,576
Sep 17, 2026	30.91	30.97	30.72	30.79	30.79	0.29%	830,990
Sep 16, 2026	30.88	31.09	30.18	30.70	30.70	-0.20%	1,240,216
Sep 15, 2026	30.66	30.87	30.39	30.76	30.76	0.33%	1,309,412
Sep 14, 2026	30.86	31.04	30.55	30.66	30.66	-0.87%	1,233,766
Sep 11, 2026	30.70	31.02	30.44	30.93	30.93	1.61%	1,376,441
Sep 10, 2026	30.40	30.61	30.19	30.44	30.44	0.53%	912,496
Sep 9, 2026	30.68	31.02	29.85	30.28	30.28	-0.72%	1,078,749
Sep 8, 2026	31.34	31.34	30.27	30.50	30.50	-2.21%	1,080,391
Sep 4, 2026	30.75	31.40	30.70	31.19	31.19	0.58%	1,107,672