Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	31.19	31.53	30.96	31.01	31.01	0.49%	1,265,098
Sep 2, 2026	30.45	31.01	30.24	30.86	30.86	1.51%	1,476,593
Sep 1, 2026	30.67	30.81	30.11	30.40	30.40	-0.65%	1,237,661
Aug 31, 2026	31.01	31.32	30.54	30.60	30.60	-1.77%	1,127,800
Aug 28, 2026	31.50	31.55	31.14	31.15	31.15	-0.73%	624,910
Aug 27, 2026	31.22	31.50	31.18	31.38	31.38	-0.41%	673,201
Aug 26, 2026	31.96	31.96	31.47	31.51	31.51	-1.25%	751,603
Aug 25, 2026	31.95	31.97	31.64	31.91	31.91	0.44%	1,049,832
Aug 24, 2026	31.59	31.99	31.44	31.77	31.77	1.18%	727,939
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