Skip to main content
Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
21.96
-0.18 (-0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
21.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Highwoods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 202622.2222.6422.0222.6222.620.58%1,374,981
Feb 27, 202623.2623.3722.4322.4922.49-3.97%2,468,051
Feb 26, 202623.3323.8223.2323.4223.421.12%1,169,484
Feb 25, 202623.0523.3022.9323.1623.160.39%1,225,626
Feb 24, 202622.7323.0722.6723.0723.070.70%1,023,215
Feb 23, 202623.2423.4122.7522.9122.91-2.34%933,845
Feb 20, 202623.4323.5323.0623.4623.46-0.26%1,075,525
Feb 19, 202622.8623.5422.5923.5223.521.77%2,380,544
Feb 18, 202622.7223.4222.7223.1123.110.70%2,191,183
Feb 17, 202622.6823.1122.4422.9522.95-0.74%2,073,993
Feb 13, 202622.1923.2822.1623.1222.624.95%2,557,578
Feb 12, 202623.5123.6021.5622.0321.55-5.65%3,631,336
Feb 11, 202626.2126.4523.2623.3522.85-10.16%3,254,962
Feb 10, 202625.8926.1425.5925.9925.430.74%1,329,065
Feb 9, 202625.8925.9825.5725.8025.24-0.81%991,558
Feb 6, 202626.1226.2325.7226.0125.450.15%918,355
Feb 5, 202626.0326.0925.6425.9725.41-0.08%1,111,080
Feb 4, 202625.7426.1425.7425.9925.431.56%1,111,058
Feb 3, 202625.2625.6325.1225.5925.041.27%1,075,390
Feb 2, 202625.8125.9925.2325.2724.72-2.24%998,671
Jan 30, 202625.9425.9725.5425.8525.29-0.15%1,461,925
Jan 29, 202625.8926.0525.6025.8925.331.65%1,158,777
Jan 28, 202626.1626.5025.2825.4724.92-3.08%1,062,776
Jan 27, 202626.1126.3525.9726.2825.710.23%1,116,162
Jan 26, 202626.2426.4025.9826.2225.65-0.49%949,389
Jan 23, 202626.5826.7026.3226.3525.78-1.35%1,034,505
Jan 22, 202627.2227.4026.5826.7126.13-1.33%888,740
Jan 21, 202627.1827.2926.9227.0726.48-1,227,472
Jan 20, 202627.2027.4226.8827.0726.48-1.71%2,535,276
Jan 16, 202627.2327.7227.0127.5426.941.25%1,074,280
Jan 15, 202626.8827.2726.8227.2026.611.49%789,256
Jan 14, 202626.8526.9426.5626.8026.22-0.33%892,655
Jan 13, 202627.1927.3326.7826.8926.31-1.28%977,820
Jan 12, 202627.2827.4326.9527.2426.65-0.04%1,404,567
Jan 9, 202627.5527.7927.1327.2526.66-0.87%1,022,347
Jan 8, 202626.2927.5926.2927.4926.904.05%1,466,392
Jan 7, 202626.7726.9026.2826.4225.85-0.71%1,626,628
Jan 6, 202625.9726.6125.8526.6126.033.90%1,607,875
Jan 5, 202625.7525.9925.6025.6125.06-1.04%1,086,195
Jan 2, 202625.7226.0225.5025.8825.320.23%1,043,661
Dec 31, 202526.1226.1425.7225.8225.26-0.88%893,246
Dec 30, 202525.9226.0825.7526.0525.490.46%916,102
Dec 29, 202525.6625.9525.4725.9325.371.33%1,103,951
Dec 26, 202525.6025.6825.4525.5925.04-0.12%959,913
Dec 24, 202525.5925.6525.4425.6225.070.35%361,672
Dec 23, 202525.5625.5725.3725.5324.98-999,703
Dec 22, 202525.3925.6125.3525.5324.980.51%1,154,007
Dec 19, 202525.1925.5725.0125.4024.85-0.43%3,506,298
Dec 18, 202525.7325.8825.4125.5124.96-0.43%1,120,948
Dec 17, 202525.6226.2325.6025.6225.07-0.08%1,082,386
Dec 16, 202525.8125.8725.4625.6425.09-0.81%1,315,984
Dec 15, 202526.0026.1725.7425.8525.29-0.04%1,100,972
Dec 12, 202526.2026.3225.7725.8625.30-0.77%783,860
Dec 11, 202526.1226.5325.9626.0625.500.04%1,149,356
Dec 10, 202525.5726.2925.4326.0525.491.92%1,868,616
Dec 9, 202525.7426.0525.3925.5625.01-0.31%4,189,074
Dec 8, 202526.1026.1025.6325.6425.09-1.50%1,504,388
Dec 5, 202526.4926.6425.9426.0325.47-1.96%1,768,187
Dec 4, 202527.0627.2226.5026.5525.98-2.21%1,377,077
Dec 3, 202527.3327.6226.9727.1526.56-0.69%1,296,925
Dec 2, 202527.6927.7027.2227.3426.75-0.62%1,228,357
Dec 1, 202527.5227.8927.3327.5126.92-1.04%1,047,684
Nov 28, 202527.9927.9927.7027.8027.20-0.29%503,011
Nov 26, 202527.6428.1627.6027.8827.281.16%1,415,000
Nov 25, 202527.3127.8727.1827.5626.961.47%2,361,324
Nov 24, 202527.2627.4227.1127.1626.57-0.48%1,266,381
Nov 21, 202527.1327.5827.0227.2926.700.40%1,485,151
Nov 20, 202527.6627.8027.1727.1826.59-1.16%1,114,019
Nov 19, 202528.0028.1327.3427.5026.91-2.07%974,791
Nov 18, 202527.8228.1027.6228.0827.471.01%944,440
Nov 17, 202528.5528.6127.7827.8027.20-4.60%595,220
Nov 14, 202529.0129.2328.8129.1428.020.48%762,301
Nov 13, 202528.9929.2628.8629.0027.89-0.10%1,217,442
Nov 12, 202529.1229.3729.0229.0327.91-0.75%571,102
Nov 11, 202528.8929.3328.7729.2528.131.70%701,976
Nov 10, 202529.2829.3728.7028.7627.66-2.04%1,961,660
Nov 7, 202528.8029.3828.7929.3628.232.16%666,031
Nov 6, 202528.9029.0228.5128.7427.64-0.07%631,512
Nov 5, 202528.6228.9728.1928.7627.661.02%1,285,221
Nov 4, 202528.4928.6328.1328.4727.38-0.21%1,482,727
Nov 3, 202528.3528.5928.0028.5327.43-0.35%1,552,409
Oct 31, 202528.4828.9928.2428.6327.53-0.03%1,770,518
Oct 30, 202528.3728.7328.3728.6427.540.81%1,071,977
Oct 29, 202528.9629.1727.9828.4127.32-3.76%2,027,147
Oct 28, 202529.5729.5729.1129.5228.39-0.17%1,371,169
Oct 27, 202529.7529.8429.5129.5728.43-0.54%1,008,118
Oct 24, 202529.6929.8829.5229.7328.590.30%709,130
Oct 23, 202529.6029.7729.3029.6428.500.27%984,274
Oct 22, 202529.6729.8629.2929.5628.42-0.07%837,368
Oct 21, 202529.8130.1029.4429.5828.44-0.70%1,291,096
Oct 20, 202530.0530.2829.7729.7928.65-0.83%711,602
Oct 17, 202529.6830.0429.5430.0428.891.08%600,736
Oct 16, 202530.2530.3329.5929.7228.58-1.39%711,111
Oct 15, 202530.0730.3729.8430.1428.980.80%1,145,174
Oct 14, 202529.5530.0729.5029.9028.750.71%1,072,099