Skip to main content
logo
Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
25.56
+0.15 (0.59%)
At close: May 12, 2026, 4:00 PM EDT
25.24
-0.32 (-1.27%)
After-hours: May 12, 2026, 7:00 PM EDT

Highwoods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.4225.6325.0625.5625.560.59%1,437,724
May 11, 202625.5625.7225.2325.4125.41-0.04%961,477
May 8, 202625.6925.8525.3825.4225.42-0.59%1,547,785
May 7, 202625.9026.0925.5325.5725.57-0.97%1,564,090
May 6, 202625.5025.9725.3525.8225.822.87%1,287,789
May 5, 202624.7025.2724.4025.1025.102.62%909,189
May 4, 202624.6024.8624.3424.4624.46-1.01%1,025,716
May 1, 202624.3824.7524.1724.7124.711.65%1,491,346
Apr 30, 202623.9124.5423.7624.3124.312.44%2,110,338
Apr 29, 202624.5524.9423.4423.7323.73-4.78%2,360,549
Apr 28, 202624.2824.9724.0224.9224.923.49%1,947,655
Apr 27, 202623.9124.2623.9124.0824.080.80%1,098,136
Apr 24, 202623.6923.9623.5223.8923.890.97%878,398
Apr 23, 202624.3624.4823.3523.6623.66-0.34%1,209,635
Apr 22, 202624.0224.1823.6023.7423.74-0.59%970,038
Apr 21, 202624.0924.4623.8023.8823.88-0.91%1,022,517
Apr 20, 202623.4524.1423.4524.1024.102.29%959,974
Apr 17, 202623.3123.7123.0723.5623.562.04%1,029,030
Apr 16, 202623.2123.4823.0223.0923.09-0.39%1,072,326
Apr 15, 202622.8123.2522.6723.1823.181.49%1,947,041
Apr 14, 202622.4722.9622.2822.8422.841.47%1,130,162
Apr 13, 202622.1422.5221.9122.5122.510.40%1,042,378
Apr 10, 202621.8922.4821.8822.4222.422.80%991,395
Apr 9, 202622.1022.3521.5921.8121.81-1.85%1,289,458
Apr 8, 202622.0422.4022.0422.2222.223.06%1,144,888
Apr 7, 202621.5421.7421.4021.5621.56-0.14%721,110
Apr 6, 202621.4421.6321.2821.5921.590.75%815,389
Apr 2, 202621.1021.7721.0521.4321.430.05%1,007,315
Apr 1, 202621.6921.6921.2021.4221.420.05%1,188,203
Mar 31, 202621.4221.8120.9821.4121.412.44%1,721,729
Mar 30, 202620.8821.2020.5620.9020.901.55%1,781,319
Mar 27, 202620.9220.9220.4520.5820.58-2.23%983,287
Mar 26, 202621.0321.4621.0121.0521.05-0.33%993,742
Mar 25, 202621.3021.3920.9421.1221.120.28%1,077,437
Mar 24, 202621.1021.5221.0021.0621.06-0.89%863,676
Mar 23, 202621.0521.5620.9521.2521.253.16%1,539,875
Mar 20, 202621.7621.7620.5020.6020.60-4.59%2,986,940
Mar 19, 202621.5121.8021.3021.5921.590.28%1,234,478
Mar 18, 202621.6121.8321.4421.5321.53-1.19%1,037,753
Mar 17, 202621.7821.9921.6621.7921.791.54%990,771
Mar 16, 202621.6421.7921.3421.4621.460.05%1,083,268
Mar 13, 202621.8322.2121.3521.4521.45-0.56%1,021,454
Mar 12, 202621.5521.8921.4021.5721.57-1.10%1,393,502
Mar 11, 202622.2622.4321.7421.8121.81-2.20%1,820,656
Mar 10, 202621.7922.4121.4022.3022.301.55%2,102,339
Mar 9, 202621.8822.1321.1821.9621.96-0.81%2,420,224
Mar 6, 202622.7222.8722.1122.1422.14-3.61%1,410,130
Mar 5, 202622.9023.4522.7922.9722.97-0.95%1,730,785
Mar 4, 202622.5323.2822.3823.1923.192.75%1,372,600
Mar 3, 202622.2223.0821.9522.5722.57-0.22%1,423,512