Skip to main content
logo
Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
29.38
+0.10 (0.34%)
Jun 22, 2026, 4:00 PM EDT - Market closed

Highwoods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202629.3829.7029.0729.3829.380.34%1,249,130
Jun 18, 202629.0729.5429.0729.2829.282.31%2,018,416
Jun 17, 202629.4429.6928.4528.6228.62-2.82%1,617,354
Jun 16, 202629.5529.9029.4129.4529.45-0.07%1,845,899
Jun 15, 202629.9030.1829.0629.4729.47-1.24%1,643,401
Jun 12, 202630.2130.4829.7729.8429.84-1.36%1,326,084
Jun 11, 202630.4930.8329.9330.2530.250.17%1,904,259
Jun 10, 202629.9530.7329.5430.2030.201.34%3,088,232
Jun 9, 202628.7629.9528.6929.8029.804.60%2,635,414
Jun 8, 202628.0628.7928.0228.4928.492.19%1,764,889
Jun 5, 202627.1928.0027.1927.8827.881.01%1,270,700
Jun 4, 202626.6627.9226.6627.6027.602.37%1,695,994
Jun 3, 202626.6427.2726.6426.9626.960.37%1,347,092
Jun 2, 202626.4027.0326.3726.8626.861.78%1,221,200
Jun 1, 202625.7826.6625.7726.3926.391.11%1,365,445
May 29, 202626.0526.6325.9026.1026.100.12%2,701,276
May 28, 202626.1826.2625.9426.0726.07-0.76%814,298
May 27, 202626.5126.5126.0726.2726.27-1,267,512
May 26, 202625.4726.2825.4726.2726.272.42%1,174,406
May 22, 202625.5025.8725.4525.6525.650.39%829,822
May 21, 202625.2925.6325.0525.5525.550.35%1,256,092
May 20, 202625.2625.4925.0225.4625.461.11%1,071,784
May 19, 202625.7325.7325.1425.1825.18-2.10%906,806
May 18, 202625.0725.7825.0725.7225.723.00%952,357
May 15, 202625.8726.0225.3525.4724.97-2.82%1,677,566
May 14, 202626.4126.9326.1026.2125.700.65%2,379,878
May 13, 202625.4126.1325.3326.0425.531.88%1,999,042
May 12, 202625.4225.6325.0625.5625.060.59%1,465,763
May 11, 202625.5625.7225.2325.4124.91-0.04%961,477
May 8, 202625.6925.8525.3825.4224.92-0.59%1,547,797
May 7, 202625.9026.0925.5325.5725.07-0.97%1,564,686
May 6, 202625.5025.9725.3525.8225.312.87%1,287,912
May 5, 202624.7025.2724.4025.1024.612.62%909,726
May 4, 202624.6024.8624.3424.4623.98-1.01%1,025,716
May 1, 202624.3824.7524.1724.7124.221.65%1,494,900
Apr 30, 202623.9124.5423.7624.3123.832.44%2,110,345
Apr 29, 202624.5524.9423.4423.7323.26-4.78%2,376,290
Apr 28, 202624.2824.9724.0224.9224.433.49%1,948,740
Apr 27, 202623.9124.2623.9124.0823.610.80%1,098,136
Apr 24, 202623.6923.9623.5223.8923.420.97%888,355
Apr 23, 202624.3624.4823.3523.6623.20-0.34%1,210,179
Apr 22, 202624.0224.1823.6023.7423.27-0.59%970,813
Apr 21, 202624.0924.4623.8023.8823.41-0.91%1,022,789
Apr 20, 202623.4524.1423.4524.1023.632.29%960,074
Apr 17, 202623.3123.7123.0723.5623.102.04%1,030,589
Apr 16, 202623.2123.4823.0223.0922.64-0.39%1,072,359
Apr 15, 202622.8123.2522.6723.1822.721.49%1,947,045
Apr 14, 202622.4722.9622.2822.8422.391.47%1,135,983
Apr 13, 202622.1422.5221.9122.5122.070.40%1,042,478
Apr 10, 202621.8922.4821.8822.4221.982.80%991,400