Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
26.03
-0.52 (-1.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.49 | 26.64 | 25.94 | 26.03 | 26.03 | -1.96% | 1,768,185 |
| Dec 4, 2025 | 27.06 | 27.22 | 26.50 | 26.55 | 26.55 | -2.21% | 1,376,877 |
| Dec 3, 2025 | 27.33 | 27.62 | 26.97 | 27.15 | 27.15 | -0.69% | 1,283,906 |
| Dec 2, 2025 | 27.69 | 27.70 | 27.22 | 27.34 | 27.34 | -0.62% | 1,215,342 |
| Dec 1, 2025 | 27.52 | 27.89 | 27.33 | 27.51 | 27.51 | -1.04% | 1,047,684 |
| Nov 28, 2025 | 27.99 | 27.99 | 27.70 | 27.80 | 27.80 | -0.29% | 503,009 |
| Nov 26, 2025 | 27.64 | 28.16 | 27.60 | 27.88 | 27.88 | 1.16% | 1,414,996 |
| Nov 25, 2025 | 27.31 | 27.87 | 27.18 | 27.56 | 27.56 | 1.47% | 2,277,442 |
| Nov 24, 2025 | 27.26 | 27.42 | 27.11 | 27.16 | 27.16 | -0.48% | 1,260,412 |
| Nov 21, 2025 | 27.13 | 27.58 | 27.02 | 27.29 | 27.29 | 0.40% | 1,485,093 |
| Nov 20, 2025 | 27.66 | 27.80 | 27.17 | 27.18 | 27.18 | -1.16% | 1,114,019 |
| Nov 19, 2025 | 28.00 | 28.13 | 27.34 | 27.50 | 27.50 | -2.07% | 974,791 |
| Nov 18, 2025 | 27.82 | 28.10 | 27.62 | 28.08 | 28.08 | 1.01% | 944,440 |
| Nov 17, 2025 | 28.55 | 28.61 | 27.78 | 27.80 | 27.80 | -4.60% | 595,220 |
| Nov 14, 2025 | 29.01 | 29.23 | 28.81 | 29.14 | 28.64 | 0.48% | 762,301 |
| Nov 13, 2025 | 28.99 | 29.26 | 28.86 | 29.00 | 28.50 | -0.10% | 1,217,442 |
| Nov 12, 2025 | 29.12 | 29.37 | 29.02 | 29.03 | 28.53 | -0.75% | 571,102 |
| Nov 11, 2025 | 28.89 | 29.33 | 28.77 | 29.25 | 28.75 | 1.70% | 701,976 |
| Nov 10, 2025 | 29.28 | 29.37 | 28.70 | 28.76 | 28.27 | -2.04% | 1,961,660 |
| Nov 7, 2025 | 28.80 | 29.38 | 28.79 | 29.36 | 28.86 | 2.16% | 666,031 |
| Nov 6, 2025 | 28.90 | 29.02 | 28.51 | 28.74 | 28.25 | -0.07% | 631,512 |
| Nov 5, 2025 | 28.62 | 28.97 | 28.19 | 28.76 | 28.27 | 1.02% | 1,285,221 |
| Nov 4, 2025 | 28.49 | 28.63 | 28.13 | 28.47 | 27.98 | -0.21% | 1,482,727 |
| Nov 3, 2025 | 28.35 | 28.59 | 28.00 | 28.53 | 28.04 | -0.35% | 1,552,409 |
| Oct 31, 2025 | 28.48 | 28.99 | 28.24 | 28.63 | 28.14 | -0.03% | 1,770,518 |
| Oct 30, 2025 | 28.37 | 28.73 | 28.37 | 28.64 | 28.15 | 0.81% | 1,071,977 |
| Oct 29, 2025 | 28.96 | 29.17 | 27.98 | 28.41 | 27.92 | -3.76% | 2,027,147 |
| Oct 28, 2025 | 29.57 | 29.57 | 29.11 | 29.52 | 29.01 | -0.17% | 1,371,169 |
| Oct 27, 2025 | 29.75 | 29.84 | 29.51 | 29.57 | 29.06 | -0.54% | 1,008,118 |
| Oct 24, 2025 | 29.69 | 29.88 | 29.52 | 29.73 | 29.22 | 0.30% | 709,130 |
| Oct 23, 2025 | 29.60 | 29.77 | 29.30 | 29.64 | 29.13 | 0.27% | 984,274 |
| Oct 22, 2025 | 29.67 | 29.86 | 29.29 | 29.56 | 29.05 | -0.07% | 837,368 |
| Oct 21, 2025 | 29.81 | 30.10 | 29.44 | 29.58 | 29.07 | -0.70% | 1,291,096 |
| Oct 20, 2025 | 30.05 | 30.28 | 29.77 | 29.79 | 29.28 | -0.83% | 711,602 |
| Oct 17, 2025 | 29.68 | 30.04 | 29.54 | 30.04 | 29.52 | 1.08% | 600,736 |
| Oct 16, 2025 | 30.25 | 30.33 | 29.59 | 29.72 | 29.21 | -1.39% | 711,111 |
| Oct 15, 2025 | 30.07 | 30.37 | 29.84 | 30.14 | 29.62 | 0.80% | 1,145,174 |
| Oct 14, 2025 | 29.55 | 30.07 | 29.50 | 29.90 | 29.39 | 0.71% | 1,072,099 |
| Oct 13, 2025 | 30.08 | 30.52 | 29.60 | 29.69 | 29.18 | -1.98% | 1,084,271 |
| Oct 10, 2025 | 31.02 | 31.23 | 30.27 | 30.29 | 29.77 | -2.10% | 717,967 |
| Oct 9, 2025 | 31.54 | 31.54 | 30.89 | 30.94 | 30.41 | -2.03% | 516,196 |
| Oct 8, 2025 | 32.37 | 32.37 | 31.54 | 31.58 | 31.04 | -0.50% | 835,023 |
| Oct 7, 2025 | 32.04 | 32.40 | 31.73 | 31.74 | 31.20 | -1.12% | 667,165 |
| Oct 6, 2025 | 32.42 | 32.46 | 32.08 | 32.10 | 31.55 | -1.05% | 517,162 |
| Oct 3, 2025 | 32.40 | 32.76 | 32.34 | 32.44 | 31.88 | 0.75% | 806,712 |
| Oct 2, 2025 | 32.04 | 32.23 | 31.70 | 32.20 | 31.65 | 0.44% | 875,856 |
| Oct 1, 2025 | 31.89 | 32.17 | 31.78 | 32.06 | 31.51 | 0.75% | 1,196,667 |
| Sep 30, 2025 | 31.32 | 31.82 | 31.32 | 31.82 | 31.27 | 1.89% | 793,748 |
| Sep 29, 2025 | 31.24 | 31.50 | 31.01 | 31.23 | 30.69 | -0.22% | 941,970 |
| Sep 26, 2025 | 31.16 | 31.44 | 31.03 | 31.30 | 30.76 | 0.84% | 697,120 |
| Sep 25, 2025 | 31.15 | 31.40 | 30.84 | 31.04 | 30.51 | -0.89% | 1,066,438 |
| Sep 24, 2025 | 31.69 | 31.79 | 31.31 | 31.32 | 30.78 | -1.29% | 1,135,085 |
| Sep 23, 2025 | 32.02 | 32.11 | 31.64 | 31.73 | 31.19 | -0.53% | 1,030,766 |
| Sep 22, 2025 | 31.62 | 31.99 | 31.38 | 31.90 | 31.35 | 0.76% | 859,711 |
| Sep 19, 2025 | 32.10 | 32.20 | 31.49 | 31.66 | 31.12 | -1.59% | 1,948,057 |
| Sep 18, 2025 | 31.86 | 32.28 | 31.76 | 32.17 | 31.62 | 1.13% | 771,644 |
| Sep 17, 2025 | 32.23 | 32.48 | 31.69 | 31.81 | 31.26 | -1.21% | 1,226,311 |
| Sep 16, 2025 | 32.24 | 32.39 | 31.84 | 32.20 | 31.65 | -0.03% | 1,169,416 |
| Sep 15, 2025 | 32.45 | 32.62 | 32.00 | 32.21 | 31.66 | -0.56% | 1,018,247 |
| Sep 12, 2025 | 32.32 | 32.56 | 32.11 | 32.39 | 31.83 | 0.22% | 1,009,338 |
| Sep 11, 2025 | 31.91 | 32.43 | 31.79 | 32.32 | 31.77 | 1.60% | 1,018,880 |
| Sep 10, 2025 | 31.76 | 31.97 | 31.57 | 31.81 | 31.26 | 0.06% | 1,130,578 |
| Sep 9, 2025 | 31.82 | 31.91 | 31.49 | 31.79 | 31.24 | -0.34% | 1,255,557 |
| Sep 8, 2025 | 31.32 | 31.95 | 31.06 | 31.90 | 31.35 | 0.16% | 1,527,459 |
| Sep 5, 2025 | 31.50 | 31.88 | 31.39 | 31.85 | 31.30 | 1.79% | 1,028,171 |
| Sep 4, 2025 | 31.32 | 31.54 | 31.12 | 31.29 | 30.75 | 0.61% | 1,211,515 |
| Sep 3, 2025 | 31.25 | 31.50 | 30.89 | 31.10 | 30.57 | -0.54% | 993,146 |
| Sep 2, 2025 | 31.17 | 31.28 | 30.79 | 31.27 | 30.73 | -0.82% | 953,791 |
| Aug 29, 2025 | 31.17 | 31.70 | 31.10 | 31.53 | 30.99 | 1.38% | 1,719,205 |
| Aug 28, 2025 | 30.93 | 31.12 | 30.65 | 31.10 | 30.57 | 0.94% | 1,507,134 |
| Aug 27, 2025 | 30.10 | 30.85 | 30.05 | 30.81 | 30.28 | 2.84% | 1,376,203 |
| Aug 26, 2025 | 29.95 | 30.24 | 29.74 | 29.96 | 29.45 | -0.37% | 1,052,561 |
| Aug 25, 2025 | 29.85 | 30.18 | 29.71 | 30.07 | 29.55 | 0.60% | 1,008,750 |
| Aug 22, 2025 | 29.35 | 30.26 | 29.33 | 29.89 | 29.38 | 2.33% | 753,479 |
| Aug 21, 2025 | 29.13 | 29.32 | 28.93 | 29.21 | 28.71 | -0.27% | 675,137 |
| Aug 20, 2025 | 29.45 | 29.63 | 29.24 | 29.29 | 28.79 | -0.68% | 1,057,811 |
| Aug 19, 2025 | 29.00 | 29.57 | 29.00 | 29.49 | 28.98 | 2.15% | 755,966 |
| Aug 18, 2025 | 28.80 | 28.91 | 28.63 | 28.87 | 28.37 | -1.37% | 1,084,802 |
| Aug 15, 2025 | 29.60 | 29.68 | 29.03 | 29.27 | 28.28 | -1.35% | 844,492 |
| Aug 14, 2025 | 29.27 | 29.88 | 29.18 | 29.67 | 28.66 | -0.10% | 1,541,093 |
| Aug 13, 2025 | 28.98 | 29.77 | 28.87 | 29.70 | 28.69 | 2.59% | 1,233,624 |
| Aug 12, 2025 | 28.49 | 29.11 | 28.41 | 28.95 | 27.97 | 2.22% | 1,055,968 |
| Aug 11, 2025 | 28.59 | 28.83 | 28.21 | 28.32 | 27.36 | -1.29% | 1,163,433 |
| Aug 8, 2025 | 28.84 | 29.05 | 28.43 | 28.69 | 27.72 | -0.17% | 1,088,457 |
| Aug 7, 2025 | 29.19 | 29.25 | 28.58 | 28.74 | 27.76 | -1.03% | 1,176,880 |
| Aug 6, 2025 | 28.63 | 29.22 | 28.38 | 29.04 | 28.05 | 1.68% | 2,147,594 |
| Aug 5, 2025 | 28.37 | 28.71 | 27.99 | 28.56 | 27.59 | 0.32% | 1,394,026 |
| Aug 4, 2025 | 28.68 | 28.79 | 28.32 | 28.47 | 27.50 | -0.52% | 1,423,613 |
| Aug 1, 2025 | 29.08 | 29.08 | 28.41 | 28.62 | 27.65 | -1.34% | 1,433,367 |
| Jul 31, 2025 | 28.96 | 29.08 | 28.60 | 29.01 | 28.03 | -0.07% | 1,932,468 |
| Jul 30, 2025 | 30.00 | 30.68 | 28.89 | 29.03 | 28.04 | -4.03% | 2,701,455 |
| Jul 29, 2025 | 30.01 | 30.37 | 29.80 | 30.25 | 29.22 | 1.75% | 1,801,549 |
| Jul 28, 2025 | 30.21 | 30.39 | 29.69 | 29.73 | 28.72 | -1.72% | 1,007,867 |
| Jul 25, 2025 | 30.22 | 30.28 | 29.90 | 30.25 | 29.22 | 0.07% | 734,286 |
| Jul 24, 2025 | 30.71 | 30.79 | 30.23 | 30.23 | 29.20 | -1.98% | 392,312 |
| Jul 23, 2025 | 31.03 | 31.17 | 30.68 | 30.84 | 29.79 | -0.13% | 681,700 |
| Jul 22, 2025 | 30.67 | 31.04 | 30.39 | 30.88 | 29.83 | 1.21% | 757,221 |
| Jul 21, 2025 | 30.46 | 30.67 | 30.35 | 30.51 | 29.47 | 0.66% | 518,269 |
| Jul 18, 2025 | 30.46 | 30.53 | 30.10 | 30.31 | 29.28 | -0.20% | 442,428 |
| Jul 17, 2025 | 31.01 | 31.21 | 30.04 | 30.37 | 29.34 | -2.38% | 1,027,000 |