Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.56	31.56	31.18	31.40	31.40	-0.22%	1,052,495
Aug 20, 2026	31.23	31.71	31.08	31.47	31.47	0.67%	721,998
Aug 19, 2026	31.02	31.59	31.02	31.26	31.26	1.33%	748,960
Aug 18, 2026	30.82	31.12	30.65	30.85	30.85	0.62%	1,203,801
Aug 17, 2026	31.14	31.19	30.37	30.66	30.66	-1.13%	822,628
Aug 14, 2026	31.81	32.07	31.50	31.51	31.01	-0.97%	786,065
Aug 13, 2026	31.48	31.95	31.36	31.82	31.32	1.56%	899,389
Aug 12, 2026	30.93	31.41	30.78	31.33	30.83	1.56%	865,176
Aug 11, 2026	30.99	31.19	30.64	30.85	30.36	-0.19%	1,014,025
Aug 10, 2026	31.23	31.29	30.66	30.91	30.42	-1.72%	1,074,045
Aug 7, 2026	31.53	31.92	31.38	31.45	30.95	-0.10%	929,399
Aug 6, 2026	32.73	32.73	31.43	31.48	30.98	-2.90%	1,019,384
Aug 5, 2026	32.55	32.61	32.17	32.42	31.91	-1.70%	1,146,116
Aug 4, 2026	33.17	33.38	32.83	32.98	32.46	-1.02%	1,194,479
Aug 3, 2026	33.32	33.61	33.10	33.32	32.79	0.57%	1,343,607
Jul 31, 2026	33.50	33.68	33.04	33.13	32.60	-1.98%	1,193,739
Jul 30, 2026	34.40	34.45	33.02	33.80	33.26	-1.74%	1,938,359
Jul 29, 2026	34.99	35.44	34.24	34.40	33.85	2.26%	3,881,320
Jul 28, 2026	34.03	34.03	33.51	33.64	33.11	-0.59%	1,757,857
Jul 27, 2026	33.84	34.00	33.57	33.84	33.30	0.56%	2,144,799
Jul 24, 2026	32.94	33.80	32.86	33.65	33.12	2.65%	1,538,462
Jul 23, 2026	32.37	33.28	32.37	32.78	32.26	0.86%	1,343,621
Jul 22, 2026	33.06	33.18	32.41	32.50	31.98	-1.75%	1,786,399
Jul 21, 2026	32.72	33.63	32.64	33.08	32.56	0.33%	1,459,130
Jul 20, 2026	33.31	33.37	32.86	32.97	32.45	-1.05%	1,459,592
Jul 17, 2026	33.29	33.88	32.94	33.32	32.79	-0.27%	992,147
Jul 16, 2026	32.39	33.47	32.39	33.41	32.88	3.24%	1,240,546
Jul 15, 2026	32.22	33.07	32.22	32.36	31.85	0.84%	1,428,488
Jul 14, 2026	31.57	32.20	31.35	32.09	31.58	2.43%	1,199,680
Jul 13, 2026	31.33	31.58	31.08	31.33	30.83	0.35%	1,292,467
Jul 10, 2026	31.72	31.86	31.01	31.22	30.72	-1.05%	1,748,728
Jul 9, 2026	31.53	31.82	31.34	31.55	31.05	0.96%	1,277,880
Jul 8, 2026	31.92	31.92	31.07	31.25	30.75	-2.62%	1,867,659
Jul 7, 2026	32.24	32.47	31.94	32.09	31.58	0.34%	1,355,505
Jul 6, 2026	32.12	32.27	31.65	31.98	31.47	0.38%	1,306,257
Jul 2, 2026	31.02	31.88	31.02	31.86	31.35	3.07%	1,948,893
Jul 1, 2026	30.28	30.92	30.18	30.91	30.42	2.49%	1,648,234
Jun 30, 2026	30.23	30.61	29.93	30.16	29.68	-0.07%	1,579,650
Jun 29, 2026	29.70	30.18	29.43	30.18	29.70	0.94%	1,388,499
Jun 26, 2026	29.43	30.04	29.36	29.90	29.43	2.33%	16,692,875
Jun 25, 2026	29.11	29.44	28.54	29.22	28.76	1.07%	1,350,223
Jun 24, 2026	29.56	29.83	28.75	28.91	28.45	-2.10%	1,833,872
Jun 23, 2026	29.25	29.70	29.25	29.53	29.06	0.51%	1,149,303
Jun 22, 2026	29.38	29.70	29.07	29.38	28.91	0.34%	1,249,787
Jun 18, 2026	29.07	29.54	29.07	29.28	28.82	2.31%	2,160,653
Jun 17, 2026	29.44	29.69	28.45	28.62	28.17	-2.82%	1,617,396
Jun 16, 2026	29.55	29.90	29.41	29.45	28.98	-0.07%	1,902,470
Jun 15, 2026	29.90	30.18	29.06	29.47	29.00	-1.24%	1,661,178
Jun 12, 2026	30.21	30.48	29.77	29.84	29.37	-1.36%	1,334,993
Jun 11, 2026	30.49	30.83	29.93	30.25	29.77	0.17%	2,035,259