Highwoods Properties, Inc. (HIW)

NYSE: HIW · Real-Time Price · USD

33.32

+0.19 (0.57%)

At close: Aug 3, 2026, 4:00 PM EDT

33.77

+0.45 (1.35%)

After-hours: Aug 3, 2026, 4:36 PM EDT

Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.32	33.61	33.10	33.32	33.32	0.57%	1,343,604
Jul 31, 2026	33.50	33.68	33.04	33.13	33.13	-1.98%	1,193,725
Jul 30, 2026	34.40	34.45	33.02	33.80	33.80	-1.74%	1,937,746
Jul 29, 2026	34.99	35.44	34.24	34.40	34.40	2.26%	3,881,279
Jul 28, 2026	34.03	34.03	33.51	33.64	33.64	-0.59%	1,757,853
Jul 27, 2026	33.84	34.00	33.57	33.84	33.84	0.56%	2,144,451
Jul 24, 2026	32.94	33.80	32.86	33.65	33.65	2.65%	1,538,461
Jul 23, 2026	32.37	33.28	32.37	32.78	32.78	0.86%	1,343,586
Jul 22, 2026	33.06	33.18	32.41	32.50	32.50	-1.75%	1,786,297
Jul 21, 2026	32.72	33.63	32.64	33.08	33.08	0.33%	1,459,129
Jul 20, 2026	33.31	33.37	32.86	32.97	32.97	-1.05%	1,459,592
Jul 17, 2026	33.29	33.88	32.94	33.32	33.32	-0.27%	992,147
Jul 16, 2026	32.39	33.47	32.39	33.41	33.41	3.24%	1,240,442
Jul 15, 2026	32.22	33.07	32.22	32.36	32.36	0.84%	1,428,482
Jul 14, 2026	31.57	32.20	31.35	32.09	32.09	2.43%	1,199,543
Jul 13, 2026	31.33	31.58	31.08	31.33	31.33	0.35%	1,292,305
Jul 10, 2026	31.72	31.86	31.01	31.22	31.22	-1.05%	1,748,713
Jul 9, 2026	31.53	31.82	31.34	31.55	31.55	0.96%	1,271,543
Jul 8, 2026	31.92	31.92	31.07	31.25	31.25	-2.62%	1,866,969
Jul 7, 2026	32.24	32.47	31.94	32.09	32.09	0.34%	1,355,501
Jul 6, 2026	32.12	32.27	31.65	31.98	31.98	0.38%	1,306,257
Jul 2, 2026	31.02	31.88	31.02	31.86	31.86	3.07%	1,945,000
Jul 1, 2026	30.28	30.92	30.18	30.91	30.91	2.49%	1,648,234
Jun 30, 2026	30.23	30.61	29.93	30.16	30.16	-0.07%	1,579,603
Jun 29, 2026	29.70	30.18	29.43	30.18	30.18	0.94%	1,382,046
Jun 26, 2026	29.43	30.04	29.36	29.90	29.90	2.33%	13,473,246
Jun 25, 2026	29.11	29.44	28.54	29.22	29.22	1.07%	1,350,186
Jun 24, 2026	29.56	29.83	28.75	28.91	28.91	-2.10%	1,833,291
Jun 23, 2026	29.25	29.70	29.25	29.53	29.53	0.51%	1,149,303
Jun 22, 2026	29.38	29.70	29.07	29.38	29.38	0.34%	1,249,130
Jun 18, 2026	29.07	29.54	29.07	29.28	29.28	2.31%	2,018,416
Jun 17, 2026	29.44	29.69	28.45	28.62	28.62	-2.82%	1,617,354
Jun 16, 2026	29.55	29.90	29.41	29.45	29.45	-0.07%	1,845,899
Jun 15, 2026	29.90	30.18	29.06	29.47	29.47	-1.24%	1,643,401
Jun 12, 2026	30.21	30.48	29.77	29.84	29.84	-1.36%	1,326,084
Jun 11, 2026	30.49	30.83	29.93	30.25	30.25	0.17%	1,904,259
Jun 10, 2026	29.95	30.73	29.54	30.20	30.20	1.34%	3,088,232
Jun 9, 2026	28.76	29.95	28.69	29.80	29.80	4.60%	2,635,414
Jun 8, 2026	28.06	28.79	28.02	28.49	28.49	2.19%	1,764,889
Jun 5, 2026	27.19	28.00	27.19	27.88	27.88	1.01%	1,270,700
Jun 4, 2026	26.66	27.92	26.66	27.60	27.60	2.37%	1,695,994
Jun 3, 2026	26.64	27.27	26.64	26.96	26.96	0.37%	1,347,092
Jun 2, 2026	26.40	27.03	26.37	26.86	26.86	1.78%	1,221,200
Jun 1, 2026	25.78	26.66	25.77	26.39	26.39	1.11%	1,365,445
May 29, 2026	26.05	26.63	25.90	26.10	26.10	0.12%	2,701,276
May 28, 2026	26.18	26.26	25.94	26.07	26.07	-0.76%	814,298
May 27, 2026	26.51	26.51	26.07	26.27	26.27	-	1,267,512
May 26, 2026	25.47	26.28	25.47	26.27	26.27	2.42%	1,174,406
May 22, 2026	25.50	25.87	25.45	25.65	25.65	0.39%	829,822
May 21, 2026	25.29	25.63	25.05	25.55	25.55	0.35%	1,256,092